Shenzhen Cheng Chung Design Co., Ltd. Class A 002811
SZSE · China · Industrial Services
CNY 16.97+0.55 (+3.35%)
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 16.97 | +3.35% | CNY 16.61 | CNY 17.05 | CNY 16.26 | 13.10M |
| 2026-09-29 | CNY 16.42 | +3.47% | CNY 15.87 | CNY 16.68 | CNY 15.87 | 10.51M |
| 2026-09-28 | CNY 15.87 | -3.00% | CNY 16.42 | CNY 16.44 | CNY 15.25 | 12.66M |
| 2026-09-24 | CNY 16.36 | -5.71% | CNY 17.17 | CNY 17.20 | CNY 16.23 |
| 22.14M |
| 2026-09-23 | CNY 17.35 | +1.40% | CNY 17.44 | CNY 18.00 | CNY 16.60 | 22.50M |
| 2026-09-22 | CNY 17.11 | +2.76% | CNY 16.65 | CNY 17.38 | CNY 16.48 | 13.86M |
| 2026-09-21 | CNY 16.65 | +8.33% | CNY 15.49 | CNY 16.72 | CNY 15.38 | 16.12M |
| 2026-09-18 | CNY 15.37 | +1.92% | CNY 15.10 | CNY 15.51 | CNY 15.00 | 9.29M |
| 2026-09-17 | CNY 15.08 | +2.03% | CNY 14.65 | CNY 15.23 | CNY 14.62 | 12.22M |
| 2026-09-16 | CNY 14.78 | +5.35% | CNY 14.00 | CNY 14.78 | CNY 13.98 | 9.63M |
| 2026-09-15 | CNY 14.03 | +1.52% | CNY 13.73 | CNY 14.22 | CNY 13.73 | 8.87M |
| 2026-09-14 | CNY 13.82 | -1.36% | CNY 13.85 | CNY 14.03 | CNY 13.71 | 6.04M |
| 2026-09-11 | CNY 14.01 | -1.20% | CNY 14.07 | CNY 14.22 | CNY 13.76 | 9.55M |
| 2026-09-10 | CNY 14.18 | -2.21% | CNY 14.38 | CNY 14.55 | CNY 14.14 | 9.04M |
| 2026-09-09 | CNY 14.50 | -1.09% | CNY 14.55 | CNY 14.85 | CNY 14.41 | 8.78M |
| 2026-09-08 | CNY 14.66 | +1.95% | CNY 14.38 | CNY 14.77 | CNY 14.24 | 17.20M |
| 2026-09-07 | CNY 14.38 | -3.62% | CNY 15.18 | CNY 15.29 | CNY 14.31 | 21.39M |
| 2026-09-04 | CNY 14.92 | -4.85% | CNY 15.56 | CNY 15.95 | CNY 14.83 | 27.54M |
| 2026-09-03 | CNY 15.68 | +7.84% | CNY 14.90 | CNY 15.85 | CNY 14.90 | 30.78M |
| 2026-09-02 | CNY 14.54 | +5.29% | CNY 13.73 | CNY 14.73 | CNY 13.69 | 18.72M |
| 2026-09-01 | CNY 13.81 | +2.45% | CNY 13.46 | CNY 13.93 | CNY 13.35 | 10.44M |
| 2026-08-31 | CNY 13.48 | +1.74% | CNY 13.07 | CNY 13.73 | CNY 13.07 | 11.20M |
| 2026-08-28 | CNY 13.25 | +0.15% | CNY 13.43 | CNY 13.65 | CNY 13.19 | 6.34M |
| 2026-08-27 | CNY 13.23 | +1.53% | CNY 12.99 | CNY 13.34 | CNY 12.90 | 8.87M |
| 2026-08-26 | CNY 13.03 | -0.69% | CNY 13.34 | CNY 13.37 | CNY 12.93 | 10.66M |
| 2026-08-25 | CNY 13.12 | -0.76% | CNY 13.03 | CNY 13.45 | CNY 12.95 | 13.78M |
| 2026-08-24 | CNY 13.22 | -2.36% | CNY 13.48 | CNY 13.84 | CNY 12.95 | 16.01M |
| 2026-08-21 | CNY 13.54 | +1.65% | CNY 13.32 | CNY 13.56 | CNY 12.72 | 25.55M |
| 2026-08-20 | CNY 13.32 | +9.99% | CNY 12.49 | CNY 13.32 | CNY 12.20 | 16.58M |
| 2026-08-19 | CNY 12.11 | -0.66% | CNY 11.98 | CNY 12.45 | CNY 11.88 | 21.10M |
| 2026-08-18 | CNY 12.19 | +5.09% | CNY 11.60 | CNY 12.29 | CNY 11.48 | 21.30M |
| 2026-08-17 | CNY 11.60 | +2.65% | CNY 11.30 | CNY 11.61 | CNY 11.00 | 20.97M |
| 2026-08-14 | CNY 11.30 | +10.03% | CNY 10.35 | CNY 11.30 | CNY 10.23 | 8.61M |
| 2026-08-13 | CNY 10.27 | -1.91% | CNY 10.49 | CNY 10.49 | CNY 10.24 | 3.42M |
| 2026-08-12 | CNY 10.47 | +0.67% | CNY 10.35 | CNY 10.51 | CNY 10.35 | 3.01M |
| 2026-08-11 | CNY 10.40 | -1.42% | CNY 10.54 | CNY 10.54 | CNY 10.36 | 2.61M |
| 2026-08-10 | CNY 10.55 | +2.73% | CNY 10.27 | CNY 10.60 | CNY 10.14 | 3.80M |
| 2026-08-07 | CNY 10.27 | -1.15% | CNY 10.35 | CNY 10.37 | CNY 10.06 | 2.79M |
| 2026-08-06 | CNY 10.39 | +0.78% | CNY 10.22 | CNY 10.44 | CNY 10.17 | 3.56M |
| 2026-08-05 | CNY 10.31 | +2.59% | CNY 10.08 | CNY 10.48 | CNY 10.05 | 5.20M |
| 2026-08-04 | CNY 10.05 | +0.30% | CNY 10.07 | CNY 10.24 | CNY 10.01 | 4.53M |
| 2026-08-03 | CNY 10.02 | -0.89% | CNY 10.13 | CNY 10.25 | CNY 9.96 | 5.78M |
| 2026-07-31 | CNY 10.11 | +5.42% | CNY 9.79 | CNY 10.18 | CNY 9.60 | 6.64M |
| 2026-07-30 | CNY 9.59 | -1.74% | CNY 9.74 | CNY 10.07 | CNY 9.55 | 5.04M |
| 2026-07-29 | CNY 9.76 | +0.72% | CNY 9.71 | CNY 9.94 | CNY 9.56 | 5.20M |
| 2026-07-28 | CNY 9.69 | +1.57% | CNY 9.50 | CNY 10.01 | CNY 9.50 | 4.69M |
| 2026-07-27 | CNY 9.54 | +2.58% | CNY 9.23 | CNY 9.65 | CNY 9.23 | 4.13M |
| 2026-07-24 | CNY 9.30 | -1.69% | CNY 9.41 | CNY 9.45 | CNY 9.23 | 3.09M |
| 2026-07-23 | CNY 9.46 | +3.61% | CNY 9.20 | CNY 9.50 | CNY 9.04 | 4.42M |
| 2026-07-22 | CNY 9.13 | -2.87% | CNY 9.36 | CNY 9.51 | CNY 9.07 | 4.63M |
| 2026-07-21 | CNY 9.40 | -0.74% | CNY 9.43 | CNY 9.60 | CNY 8.75 | 8.57M |
| 2026-07-20 | CNY 9.47 | -5.21% | CNY 10.01 | CNY 10.31 | CNY 9.35 | 6.51M |
| 2026-07-17 | CNY 9.99 | -6.55% | CNY 10.61 | CNY 10.67 | CNY 9.92 | 4.27M |
| 2026-07-16 | CNY 10.69 | +0.28% | CNY 10.58 | CNY 10.98 | CNY 10.46 | 3.97M |
| 2026-07-15 | CNY 10.66 | -0.84% | CNY 10.73 | CNY 10.80 | CNY 10.61 | 3.40M |
| 2026-07-14 | CNY 10.75 | +4.07% | CNY 10.34 | CNY 10.76 | CNY 10.18 | 4.66M |
| 2026-07-13 | CNY 10.33 | -6.68% | CNY 10.97 | CNY 11.06 | CNY 10.30 | 4.02M |
| 2026-07-10 | CNY 11.07 | +1.10% | CNY 10.90 | CNY 11.36 | CNY 10.56 | 4.05M |
| 2026-07-09 | CNY 10.95 | +2.05% | CNY 10.78 | CNY 11.15 | CNY 10.63 | 4.63M |
| 2026-07-08 | CNY 10.73 | -1.65% | CNY 10.87 | CNY 10.95 | CNY 10.61 | 2.28M |
| 2026-07-07 | CNY 10.91 | -3.02% | CNY 11.25 | CNY 11.46 | CNY 10.91 | 4.21M |
| 2026-07-06 | CNY 11.25 | -5.14% | CNY 11.77 | CNY 11.87 | CNY 11.23 | 3.75M |
| 2026-07-03 | CNY 11.86 | +3.58% | CNY 11.50 | CNY 12.25 | CNY 11.50 | 6.08M |
| 2026-07-02 | CNY 11.45 | -0.43% | CNY 11.50 | CNY 11.76 | CNY 11.40 | 3.95M |
| 2026-07-01 | CNY 11.50 | +2.77% | CNY 11.25 | CNY 11.70 | CNY 10.90 | 6.30M |
| 2026-06-30 | CNY 11.19 | -0.18% | CNY 11.00 | CNY 11.55 | CNY 11.00 | 5.16M |
| 2026-06-29 | CNY 11.21 | -0.09% | CNY 11.08 | CNY 11.29 | CNY 10.55 | 5.93M |
| 2026-06-26 | CNY 11.22 | -3.44% | CNY 11.51 | CNY 11.55 | CNY 11.16 | 4.69M |
| 2026-06-25 | CNY 11.62 | -3.01% | CNY 12.03 | CNY 12.18 | CNY 11.53 | 4.81M |
| 2026-06-24 | CNY 11.98 | -0.42% | CNY 11.96 | CNY 12.46 | CNY 11.81 | 6.07M |
| 2026-06-23 | CNY 12.03 | +1.26% | CNY 11.81 | CNY 12.20 | CNY 11.71 | 4.17M |
| 2026-06-22 | CNY 11.88 | +1.19% | CNY 11.73 | CNY 11.91 | CNY 11.44 | 4.31M |
| 2026-06-18 | CNY 11.74 | -0.25% | CNY 11.82 | CNY 11.99 | CNY 11.53 | 4.47M |
| 2026-06-17 | CNY 11.77 | -3.60% | CNY 12.21 | CNY 12.34 | CNY 11.70 | 5.63M |
| 2026-06-16 | CNY 12.21 | -1.93% | CNY 12.45 | CNY 12.55 | CNY 12.18 | 5.34M |
| 2026-06-15 | CNY 12.45 | +0.40% | CNY 12.45 | CNY 12.60 | CNY 12.29 | 5.76M |
| 2026-06-12 | CNY 12.40 | +2.31% | CNY 12.20 | CNY 12.44 | CNY 12.03 | 7.09M |
| 2026-06-11 | CNY 12.12 | +4.30% | CNY 11.51 | CNY 12.23 | CNY 11.36 | 7.28M |
| 2026-06-10 | CNY 11.62 | +0.61% | CNY 11.45 | CNY 11.77 | CNY 11.28 | 4.28M |
| 2026-06-09 | CNY 11.55 | +1.76% | CNY 11.36 | CNY 11.67 | CNY 11.20 | 5.51M |
| 2026-06-08 | CNY 11.35 | +0.09% | CNY 11.13 | CNY 11.80 | CNY 11.02 | 5.93M |
| 2026-06-05 | CNY 11.34 | -1.05% | CNY 11.44 | CNY 11.58 | CNY 11.18 | 3.72M |
| 2026-06-04 | CNY 11.46 | -0.69% | CNY 11.53 | CNY 11.56 | CNY 11.31 | 3.22M |
| 2026-06-03 | CNY 11.54 | -1.87% | CNY 11.77 | CNY 11.82 | CNY 11.44 | 3.64M |
| 2026-06-02 | CNY 11.76 | -2.57% | CNY 12.11 | CNY 12.19 | CNY 11.69 | 4.40M |
| 2026-06-01 | CNY 12.07 | +4.59% | CNY 11.60 | CNY 12.34 | CNY 11.50 | 8.56M |
| 2026-05-29 | CNY 11.54 | -3.03% | CNY 11.89 | CNY 11.96 | CNY 11.46 | 5.45M |
| 2026-05-28 | CNY 11.90 | -0.67% | CNY 11.84 | CNY 12.03 | CNY 11.66 | 5.93M |
| 2026-05-27 | CNY 11.98 | -4.01% | CNY 12.46 | CNY 12.48 | CNY 11.91 | 8.86M |
| 2026-05-26 | CNY 12.48 | -0.95% | CNY 12.57 | CNY 13.48 | CNY 12.21 | 11.09M |