Changgao Electric Group Co. Ltd. Class A 002452
SZSE · China · Producer Manufacturing
CNY 11.37+0.02 (+0.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.37 | +0.18% | CNY 11.42 | CNY 11.74 | CNY 11.33 | 8.13M |
| 2026-09-29 | CNY 11.35 | +1.16% | CNY 11.13 | CNY 11.44 | CNY 11.13 | 7.23M |
| 2026-09-28 | CNY 11.22 | -3.19% | CNY 11.68 | CNY 11.70 | CNY 11.07 | 10.12M |
| 2026-09-24 | CNY 11.59 | -1.95% | CNY 11.81 | CNY 11.89 | CNY 11.56 |
| 6.13M |
| 2026-09-23 | CNY 11.82 | -2.72% | CNY 12.14 | CNY 12.23 | CNY 11.77 | 7.41M |
| 2026-09-22 | CNY 12.15 | -1.22% | CNY 12.30 | CNY 12.38 | CNY 12.12 | 8.60M |
| 2026-09-21 | CNY 12.30 | +1.57% | CNY 12.11 | CNY 12.32 | CNY 12.06 | 12.04M |
| 2026-09-18 | CNY 12.11 | +1.09% | CNY 12.16 | CNY 12.24 | CNY 11.98 | 13.62M |
| 2026-09-17 | CNY 11.98 | +1.44% | CNY 11.77 | CNY 12.07 | CNY 11.68 | 11.89M |
| 2026-09-16 | CNY 11.81 | +2.79% | CNY 11.48 | CNY 11.93 | CNY 11.46 | 12.97M |
| 2026-09-15 | CNY 11.49 | -2.05% | CNY 11.68 | CNY 11.80 | CNY 11.42 | 13.42M |
| 2026-09-14 | CNY 11.73 | -0.68% | CNY 11.70 | CNY 11.90 | CNY 11.66 | 10.15M |
| 2026-09-11 | CNY 11.81 | -1.42% | CNY 11.86 | CNY 11.97 | CNY 11.57 | 15.02M |
| 2026-09-10 | CNY 11.98 | -3.07% | CNY 12.25 | CNY 12.30 | CNY 11.95 | 17.27M |
| 2026-09-09 | CNY 12.36 | +1.39% | CNY 12.25 | CNY 12.41 | CNY 12.10 | 16.92M |
| 2026-09-08 | CNY 12.19 | -0.25% | CNY 12.22 | CNY 12.26 | CNY 11.99 | 15.44M |
| 2026-09-07 | CNY 12.22 | +3.47% | CNY 11.78 | CNY 12.30 | CNY 11.77 | 27.42M |
| 2026-09-04 | CNY 11.81 | +0.25% | CNY 11.85 | CNY 12.06 | CNY 11.72 | 21.73M |
| 2026-09-03 | CNY 11.78 | +2.52% | CNY 11.50 | CNY 11.95 | CNY 11.37 | 22.26M |
| 2026-09-02 | CNY 11.49 | -1.20% | CNY 11.56 | CNY 11.56 | CNY 11.32 | 9.72M |
| 2026-09-01 | CNY 11.63 | +0.17% | CNY 11.61 | CNY 11.80 | CNY 11.56 | 13.53M |
| 2026-08-31 | CNY 11.61 | +0.96% | CNY 11.42 | CNY 11.73 | CNY 11.40 | 17.20M |
| 2026-08-28 | CNY 11.50 | +1.41% | CNY 11.45 | CNY 11.54 | CNY 11.31 | 19.07M |
| 2026-08-27 | CNY 11.34 | -0.87% | CNY 11.38 | CNY 11.43 | CNY 11.21 | 14.49M |
| 2026-08-26 | CNY 11.44 | +1.51% | CNY 11.27 | CNY 11.48 | CNY 11.23 | 9.13M |
| 2026-08-25 | CNY 11.27 | +0.99% | CNY 11.09 | CNY 11.32 | CNY 11.03 | 7.08M |
| 2026-08-24 | CNY 11.16 | -0.53% | CNY 11.24 | CNY 11.43 | CNY 11.04 | 8.59M |
| 2026-08-21 | CNY 11.22 | +0.54% | CNY 11.07 | CNY 11.28 | CNY 10.99 | 6.80M |
| 2026-08-20 | CNY 11.16 | +0.81% | CNY 11.16 | CNY 11.35 | CNY 11.08 | 7.18M |
| 2026-08-19 | CNY 11.07 | -4.24% | CNY 11.45 | CNY 11.47 | CNY 11.00 | 12.12M |
| 2026-08-18 | CNY 11.56 | -2.03% | CNY 11.80 | CNY 11.84 | CNY 11.44 | 10.71M |
| 2026-08-17 | CNY 11.80 | +3.06% | CNY 11.48 | CNY 11.97 | CNY 11.40 | 18.00M |
| 2026-08-14 | CNY 11.45 | +0.79% | CNY 11.43 | CNY 11.47 | CNY 11.30 | 9.86M |
| 2026-08-13 | CNY 11.36 | -0.79% | CNY 11.54 | CNY 11.92 | CNY 11.36 | 15.67M |
| 2026-08-12 | CNY 11.45 | +1.24% | CNY 11.32 | CNY 11.61 | CNY 11.30 | 10.99M |
| 2026-08-11 | CNY 11.31 | -2.42% | CNY 11.60 | CNY 11.62 | CNY 11.29 | 11.49M |
| 2026-08-10 | CNY 11.59 | +0.78% | CNY 11.51 | CNY 11.65 | CNY 11.47 | 10.94M |
| 2026-08-07 | CNY 11.50 | -0.26% | CNY 11.47 | CNY 11.53 | CNY 11.23 | 15.33M |
| 2026-08-06 | CNY 11.53 | +0.26% | CNY 11.48 | CNY 11.54 | CNY 11.32 | 12.33M |
| 2026-08-05 | CNY 11.50 | +0.97% | CNY 11.29 | CNY 11.58 | CNY 11.29 | 18.21M |
| 2026-08-04 | CNY 11.39 | +2.15% | CNY 11.22 | CNY 11.40 | CNY 11.06 | 16.56M |
| 2026-08-03 | CNY 11.15 | +3.05% | CNY 10.87 | CNY 11.17 | CNY 10.87 | 16.06M |
| 2026-07-31 | CNY 10.82 | +1.69% | CNY 10.80 | CNY 10.93 | CNY 10.73 | 12.08M |
| 2026-07-30 | CNY 10.64 | -2.21% | CNY 10.84 | CNY 10.89 | CNY 10.58 | 12.65M |
| 2026-07-29 | CNY 10.88 | +2.74% | CNY 10.58 | CNY 10.93 | CNY 10.40 | 16.58M |
| 2026-07-28 | CNY 10.59 | -2.75% | CNY 10.79 | CNY 10.85 | CNY 10.54 | 13.44M |
| 2026-07-27 | CNY 10.89 | +1.97% | CNY 10.73 | CNY 10.92 | CNY 10.62 | 16.29M |
| 2026-07-24 | CNY 10.68 | -4.73% | CNY 11.00 | CNY 11.05 | CNY 10.67 | 18.29M |
| 2026-07-23 | CNY 11.21 | +5.66% | CNY 10.55 | CNY 11.26 | CNY 10.47 | 29.16M |
| 2026-07-22 | CNY 10.61 | +1.05% | CNY 10.60 | CNY 10.73 | CNY 10.43 | 17.22M |
| 2026-07-21 | CNY 10.50 | +3.04% | CNY 10.28 | CNY 10.61 | CNY 10.10 | 21.65M |
| 2026-07-20 | CNY 10.19 | -3.96% | CNY 10.61 | CNY 10.61 | CNY 10.04 | 26.94M |
| 2026-07-17 | CNY 10.61 | +3.31% | CNY 10.18 | CNY 10.79 | CNY 10.18 | 35.35M |
| 2026-07-16 | CNY 10.27 | -2.28% | CNY 10.48 | CNY 10.49 | CNY 10.20 | 14.77M |
| 2026-07-15 | CNY 10.51 | -1.87% | CNY 10.71 | CNY 10.86 | CNY 10.40 | 17.10M |
| 2026-07-14 | CNY 10.71 | -0.37% | CNY 10.70 | CNY 10.89 | CNY 10.36 | 23.89M |
| 2026-07-13 | CNY 10.75 | -3.85% | CNY 11.05 | CNY 11.22 | CNY 10.73 | 22.84M |
| 2026-07-10 | CNY 11.18 | -2.61% | CNY 11.30 | CNY 11.58 | CNY 11.12 | 30.15M |
| 2026-07-09 | CNY 11.48 | -5.28% | CNY 12.06 | CNY 12.28 | CNY 11.05 | 48.80M |
| 2026-07-08 | CNY 12.12 | -6.98% | CNY 12.87 | CNY 12.97 | CNY 11.93 | 43.69M |
| 2026-07-07 | CNY 13.03 | -5.78% | CNY 13.51 | CNY 13.58 | CNY 12.95 | 42.53M |
| 2026-07-06 | CNY 13.83 | +6.96% | CNY 13.22 | CNY 13.86 | CNY 13.19 | 61.09M |
| 2026-07-03 | CNY 12.93 | +2.86% | CNY 12.70 | CNY 13.25 | CNY 12.58 | 48.79M |
| 2026-07-02 | CNY 12.57 | +1.70% | CNY 12.29 | CNY 13.03 | CNY 11.93 | 42.93M |
| 2026-07-01 | CNY 12.36 | -3.21% | CNY 12.66 | CNY 12.77 | CNY 12.28 | 32.50M |
| 2026-06-30 | CNY 12.77 | +3.65% | CNY 12.31 | CNY 12.90 | CNY 12.18 | 42.86M |
| 2026-06-29 | CNY 12.32 | -1.36% | CNY 12.50 | CNY 12.58 | CNY 11.80 | 46.27M |
| 2026-06-26 | CNY 12.49 | -3.40% | CNY 12.98 | CNY 13.14 | CNY 12.29 | 48.12M |
| 2026-06-25 | CNY 12.93 | +6.68% | CNY 12.34 | CNY 13.28 | CNY 12.29 | 95.65M |
| 2026-06-24 | CNY 12.12 | +9.98% | CNY 11.20 | CNY 12.12 | CNY 11.08 | 78.37M |
| 2026-06-23 | CNY 11.02 | -2.39% | CNY 11.29 | CNY 11.34 | CNY 10.86 | 18.38M |
| 2026-06-22 | CNY 11.29 | +2.17% | CNY 11.03 | CNY 11.31 | CNY 10.85 | 22.10M |
| 2026-06-18 | CNY 11.05 | -1.52% | CNY 11.15 | CNY 11.32 | CNY 10.89 | 15.87M |
| 2026-06-17 | CNY 11.22 | 0.00% | CNY 11.18 | CNY 11.41 | CNY 11.12 | 14.04M |
| 2026-06-16 | CNY 11.22 | +0.81% | CNY 11.18 | CNY 11.34 | CNY 11.06 | 15.21M |
| 2026-06-15 | CNY 11.13 | +4.12% | CNY 10.75 | CNY 11.21 | CNY 10.75 | 18.07M |
| 2026-06-12 | CNY 10.69 | -0.47% | CNY 10.85 | CNY 10.92 | CNY 10.64 | 14.13M |
| 2026-06-11 | CNY 10.74 | -1.20% | CNY 10.72 | CNY 10.81 | CNY 10.35 | 18.30M |
| 2026-06-10 | CNY 10.87 | -4.65% | CNY 11.25 | CNY 11.29 | CNY 10.77 | 26.77M |
| 2026-06-09 | CNY 11.40 | +2.33% | CNY 11.25 | CNY 11.52 | CNY 11.16 | 19.28M |
| 2026-06-08 | CNY 11.14 | -1.15% | CNY 10.93 | CNY 11.18 | CNY 10.88 | 19.46M |
| 2026-06-05 | CNY 11.27 | +1.81% | CNY 11.07 | CNY 11.59 | CNY 10.87 | 26.92M |
| 2026-06-04 | CNY 11.07 | -1.69% | CNY 11.15 | CNY 11.22 | CNY 10.94 | 19.68M |
| 2026-06-03 | CNY 11.26 | -1.23% | CNY 11.40 | CNY 11.50 | CNY 11.14 | 22.06M |
| 2026-06-02 | CNY 11.40 | -3.80% | CNY 11.74 | CNY 11.76 | CNY 10.92 | 32.26M |
| 2026-06-01 | CNY 11.85 | +2.42% | CNY 11.58 | CNY 12.29 | CNY 11.50 | 28.30M |
| 2026-05-29 | CNY 11.57 | -6.92% | CNY 12.26 | CNY 12.34 | CNY 11.50 | 37.21M |
| 2026-05-28 | CNY 12.43 | +0.81% | CNY 12.24 | CNY 12.45 | CNY 12.03 | 39.88M |
| 2026-05-27 | CNY 12.33 | +2.66% | CNY 12.03 | CNY 12.60 | CNY 11.94 | 50.37M |
| 2026-05-26 | CNY 12.01 | -1.80% | CNY 12.38 | CNY 12.43 | CNY 11.91 | 36.71M |