Chutian Dragon Co., Ltd. Class A 003040
SZSE · China · Technology Services
CNY 14.39+0.19 (+1.34%)
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 14.39 | +1.34% | CNY 14.30 | CNY 14.60 | CNY 14.06 | 34.84M |
| 2026-09-29 | CNY 14.20 | +1.07% | CNY 14.00 | CNY 14.31 | CNY 13.92 | 28.38M |
| 2026-09-28 | CNY 14.05 | -3.10% | CNY 14.36 | CNY 14.38 | CNY 13.95 | 39.85M |
| 2026-09-24 | CNY 14.50 | -8.86% | CNY 14.90 | CNY 15.18 | CNY 14.44 | 68.42M |
| 2026-09-23 | CNY 15.91 | -10.01% | CNY 17.10 | CNY 17.11 | CNY 15.91 | 67.81M |
| 2026-09-22 | CNY 17.68 | +2.14% | CNY 17.47 | CNY 18.12 | CNY 16.71 | 107.99M |
| 2026-09-21 | CNY 17.31 | +5.68% | CNY 17.90 | CNY 18.02 | CNY 16.50 | 117.16M |
| 2026-09-18 | CNY 16.38 | +4.07% | CNY 15.90 | CNY 16.49 | CNY 15.67 | 60.36M |
| 2026-09-17 | CNY 15.74 | -0.13% | CNY 15.56 | CNY 16.04 | CNY 15.43 | 46.48M |
| 2026-09-16 | CNY 15.76 | -0.38% | CNY 15.69 | CNY 15.98 | CNY 15.50 | 34.93M |
| 2026-09-15 | CNY 15.82 | -4.93% | CNY 16.39 | CNY 16.53 | CNY 15.79 | 49.58M |
| 2026-09-14 | CNY 16.64 | -4.70% | CNY 17.00 | CNY 17.15 | CNY 16.28 | 56.23M |
| 2026-09-11 | CNY 17.46 | -7.62% | CNY 17.58 | CNY 18.26 | CNY 17.01 | 76.00M |
| 2026-09-10 | CNY 18.90 | -10.00% | CNY 19.25 | CNY 19.74 | CNY 18.90 | 71.03M |
| 2026-09-09 | CNY 21.00 | -5.62% | CNY 21.10 | CNY 22.30 | CNY 20.48 | 82.22M |
| 2026-09-08 | CNY 22.25 | -3.05% | CNY 22.96 | CNY 23.36 | CNY 22.00 | 99.51M |
| 2026-09-07 | CNY 22.95 | +8.66% | CNY 21.01 | CNY 23.18 | CNY 20.50 | 114.28M |
| 2026-09-04 | CNY 21.12 | +10.00% | CNY 20.86 | CNY 21.12 | CNY 20.86 | 49.34M |
| 2026-09-03 | CNY 19.20 | -9.09% | CNY 20.41 | CNY 22.37 | CNY 19.01 | 142.83M |
| 2026-09-02 | CNY 21.12 | +7.87% | CNY 19.60 | CNY 21.54 | CNY 19.18 | 147.69M |
| 2026-09-01 | CNY 19.58 | +10.00% | CNY 17.86 | CNY 19.58 | CNY 17.51 | 93.94M |
| 2026-08-31 | CNY 17.80 | -3.78% | CNY 18.13 | CNY 18.18 | CNY 16.65 | 105.80M |
| 2026-08-28 | CNY 18.50 | -1.23% | CNY 19.05 | CNY 19.71 | CNY 17.80 | 129.81M |
| 2026-08-27 | CNY 18.73 | +9.98% | CNY 17.62 | CNY 18.73 | CNY 17.62 | 94.88M |
| 2026-08-26 | CNY 17.03 | +10.01% | CNY 15.48 | CNY 17.03 | CNY 14.86 | 108.74M |
| 2026-08-25 | CNY 15.48 | +10.02% | CNY 15.21 | CNY 15.48 | CNY 13.82 | 45.29M |
| 2026-08-24 | CNY 14.07 | +10.01% | CNY 12.79 | CNY 14.07 | CNY 12.52 | 50.95M |
| 2026-08-21 | CNY 12.79 | +9.97% | CNY 12.48 | CNY 12.79 | CNY 12.48 | 31.15M |
| 2026-08-20 | CNY 11.63 | +7.19% | CNY 11.02 | CNY 11.94 | CNY 10.91 | 30.50M |
| 2026-08-19 | CNY 10.85 | -5.90% | CNY 11.38 | CNY 11.43 | CNY 10.84 | 12.93M |
| 2026-08-18 | CNY 11.53 | -2.12% | CNY 11.79 | CNY 11.82 | CNY 11.40 | 11.98M |
| 2026-08-17 | CNY 11.78 | +0.34% | CNY 11.73 | CNY 11.78 | CNY 11.52 | 11.22M |
| 2026-08-14 | CNY 11.74 | -2.09% | CNY 11.95 | CNY 12.16 | CNY 11.64 | 16.25M |
| 2026-08-13 | CNY 11.99 | -2.36% | CNY 12.28 | CNY 12.42 | CNY 11.99 | 23.24M |
| 2026-08-12 | CNY 12.28 | -2.54% | CNY 12.50 | CNY 12.53 | CNY 12.20 | 25.60M |
| 2026-08-11 | CNY 12.60 | +0.24% | CNY 12.56 | CNY 13.09 | CNY 12.34 | 33.41M |
| 2026-08-10 | CNY 12.57 | -4.05% | CNY 12.80 | CNY 12.89 | CNY 12.21 | 33.19M |
| 2026-08-07 | CNY 13.10 | +5.14% | CNY 12.85 | CNY 13.53 | CNY 12.13 | 57.15M |
| 2026-08-06 | CNY 12.46 | +9.97% | CNY 11.28 | CNY 12.46 | CNY 11.23 | 12.41M |
| 2026-08-05 | CNY 11.33 | +0.80% | CNY 11.24 | CNY 11.56 | CNY 11.16 | 12.18M |
| 2026-08-04 | CNY 11.24 | +0.18% | CNY 11.29 | CNY 11.49 | CNY 11.21 | 11.79M |
| 2026-08-03 | CNY 11.22 | +0.81% | CNY 11.16 | CNY 11.25 | CNY 11.00 | 10.10M |
| 2026-07-31 | CNY 11.13 | +1.74% | CNY 10.90 | CNY 11.25 | CNY 10.86 | 15.21M |
| 2026-07-30 | CNY 10.94 | +1.20% | CNY 10.77 | CNY 11.17 | CNY 10.72 | 15.96M |
| 2026-07-29 | CNY 10.81 | +0.75% | CNY 10.90 | CNY 11.29 | CNY 10.66 | 16.28M |
| 2026-07-28 | CNY 10.73 | +2.19% | CNY 10.41 | CNY 10.80 | CNY 10.37 | 12.73M |
| 2026-07-27 | CNY 10.50 | +4.17% | CNY 10.07 | CNY 10.53 | CNY 10.00 | 13.29M |
| 2026-07-24 | CNY 10.08 | -3.36% | CNY 10.36 | CNY 10.50 | CNY 10.08 | 11.28M |
| 2026-07-23 | CNY 10.43 | +1.76% | CNY 10.30 | CNY 10.43 | CNY 10.20 | 12.56M |
| 2026-07-22 | CNY 10.25 | -1.06% | CNY 10.15 | CNY 10.35 | CNY 10.07 | 12.54M |
| 2026-07-21 | CNY 10.36 | +3.50% | CNY 10.01 | CNY 10.58 | CNY 9.91 | 20.85M |
| 2026-07-20 | CNY 10.01 | +0.60% | CNY 10.01 | CNY 10.30 | CNY 9.82 | 12.99M |
| 2026-07-17 | CNY 9.95 | -3.49% | CNY 10.25 | CNY 10.41 | CNY 9.82 | 10.28M |
| 2026-07-16 | CNY 10.31 | +1.98% | CNY 10.07 | CNY 10.50 | CNY 9.98 | 9.72M |
| 2026-07-15 | CNY 10.11 | +1.00% | CNY 10.00 | CNY 10.26 | CNY 9.89 | 5.81M |
| 2026-07-14 | CNY 10.01 | -0.20% | CNY 10.03 | CNY 10.08 | CNY 9.78 | 7.60M |
| 2026-07-13 | CNY 10.03 | -4.11% | CNY 10.46 | CNY 10.52 | CNY 9.98 | 9.89M |
| 2026-07-10 | CNY 10.46 | +2.25% | CNY 10.28 | CNY 10.78 | CNY 10.09 | 12.71M |
| 2026-07-09 | CNY 10.23 | -0.49% | CNY 10.28 | CNY 10.38 | CNY 9.93 | 8.48M |
| 2026-07-08 | CNY 10.28 | +1.68% | CNY 10.21 | CNY 10.47 | CNY 10.03 | 8.48M |
| 2026-07-07 | CNY 10.11 | -3.62% | CNY 10.40 | CNY 10.50 | CNY 10.06 | 6.80M |
| 2026-07-06 | CNY 10.49 | -2.87% | CNY 10.81 | CNY 10.93 | CNY 10.47 | 6.97M |
| 2026-07-03 | CNY 10.80 | +1.60% | CNY 10.74 | CNY 10.90 | CNY 10.60 | 7.97M |
| 2026-07-02 | CNY 10.63 | -2.03% | CNY 10.85 | CNY 11.03 | CNY 10.60 | 8.51M |
| 2026-07-01 | CNY 10.85 | +2.17% | CNY 10.70 | CNY 11.05 | CNY 10.65 | 9.91M |
| 2026-06-30 | CNY 10.62 | +1.34% | CNY 10.45 | CNY 10.74 | CNY 10.39 | 7.17M |
| 2026-06-29 | CNY 10.48 | -2.51% | CNY 10.74 | CNY 10.75 | CNY 10.33 | 8.77M |
| 2026-06-26 | CNY 10.75 | -4.19% | CNY 11.09 | CNY 11.17 | CNY 10.75 | 8.21M |
| 2026-06-25 | CNY 11.22 | -1.67% | CNY 11.39 | CNY 11.46 | CNY 11.09 | 7.83M |
| 2026-06-24 | CNY 11.41 | -5.31% | CNY 12.02 | CNY 12.12 | CNY 11.27 | 10.35M |
| 2026-06-23 | CNY 12.05 | -0.41% | CNY 11.96 | CNY 12.50 | CNY 11.94 | 10.47M |
| 2026-06-22 | CNY 12.10 | +3.15% | CNY 11.70 | CNY 12.15 | CNY 11.29 | 15.06M |
| 2026-06-18 | CNY 11.73 | -2.90% | CNY 11.89 | CNY 12.03 | CNY 11.66 | 7.88M |
| 2026-06-17 | CNY 12.08 | -0.17% | CNY 12.10 | CNY 12.26 | CNY 11.88 | 10.23M |
| 2026-06-16 | CNY 12.10 | +0.50% | CNY 12.08 | CNY 12.15 | CNY 11.82 | 5.95M |
| 2026-06-15 | CNY 12.04 | +0.84% | CNY 12.14 | CNY 12.33 | CNY 11.91 | 6.99M |
| 2026-06-12 | CNY 11.94 | +1.27% | CNY 11.90 | CNY 12.12 | CNY 11.78 | 7.07M |
| 2026-06-11 | CNY 11.79 | -2.40% | CNY 12.01 | CNY 12.01 | CNY 11.61 | 7.02M |
| 2026-06-10 | CNY 12.08 | -1.06% | CNY 12.19 | CNY 12.33 | CNY 11.91 | 5.84M |
| 2026-06-09 | CNY 12.21 | -0.08% | CNY 12.25 | CNY 12.37 | CNY 12.11 | 4.63M |
| 2026-06-08 | CNY 12.22 | -4.31% | CNY 12.55 | CNY 12.77 | CNY 12.02 | 6.95M |
| 2026-06-05 | CNY 12.77 | +0.71% | CNY 12.70 | CNY 12.97 | CNY 12.58 | 6.80M |
| 2026-06-04 | CNY 12.68 | -1.48% | CNY 12.81 | CNY 12.86 | CNY 12.57 | 5.36M |
| 2026-06-03 | CNY 12.87 | -0.62% | CNY 13.05 | CNY 13.19 | CNY 12.78 | 4.91M |
| 2026-06-02 | CNY 12.95 | -2.04% | CNY 13.15 | CNY 13.27 | CNY 12.75 | 5.84M |
| 2026-06-01 | CNY 13.22 | +2.16% | CNY 12.96 | CNY 13.48 | CNY 12.93 | 6.57M |
| 2026-05-29 | CNY 12.94 | -2.71% | CNY 13.30 | CNY 13.40 | CNY 12.91 | 5.32M |
| 2026-05-28 | CNY 13.30 | -0.52% | CNY 13.34 | CNY 13.47 | CNY 12.99 | 6.55M |
| 2026-05-27 | CNY 13.37 | -3.81% | CNY 13.85 | CNY 13.87 | CNY 13.25 | 6.87M |
| 2026-05-26 | CNY 13.90 | -0.71% | CNY 13.90 | CNY 14.13 | CNY 13.70 | 5.04M |