Shenzhen Changhong Technology Co. Ltd Class A 300151
SZSE · China · Process Industries
CNY 19.82-0.58 (-2.84%)
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 19.82 | -2.84% | CNY 20.44 | CNY 20.65 | CNY 19.71 | 14.42M |
| 2026-09-29 | CNY 20.40 | +2.67% | CNY 20.26 | CNY 21.00 | CNY 20.25 | 22.43M |
| 2026-09-28 | CNY 19.87 | -3.68% | CNY 20.70 | CNY 21.60 | CNY 19.66 | 20.66M |
| 2026-09-24 | CNY 20.63 | -2.50% | CNY 21.05 | CNY 21.30 | CNY 20.63 | 13.02M |
| 2026-09-23 | CNY 21.16 | -0.19% | CNY 20.97 | CNY 21.37 | CNY 20.52 | 17.37M |
| 2026-09-22 | CNY 21.20 | -1.21% | CNY 21.28 | CNY 21.55 | CNY 20.51 | 24.46M |
| 2026-09-21 | CNY 21.46 | +3.67% | CNY 20.73 | CNY 21.69 | CNY 20.52 | 28.74M |
| 2026-09-18 | CNY 20.70 | +2.68% | CNY 20.45 | CNY 20.92 | CNY 20.07 | 23.82M |
| 2026-09-17 | CNY 20.16 | -2.04% | CNY 20.55 | CNY 20.56 | CNY 19.61 | 29.19M |
| 2026-09-16 | CNY 20.58 | +9.00% | CNY 18.87 | CNY 20.83 | CNY 18.61 | 43.54M |
| 2026-09-15 | CNY 18.88 | +1.18% | CNY 18.30 | CNY 19.35 | CNY 18.06 | 35.17M |
| 2026-09-14 | CNY 18.66 | +15.33% | CNY 16.18 | CNY 18.88 | CNY 15.87 | 40.55M |
| 2026-09-11 | CNY 16.18 | -1.16% | CNY 16.00 | CNY 16.28 | CNY 15.66 | 13.03M |
| 2026-09-10 | CNY 16.37 | -3.36% | CNY 16.96 | CNY 16.96 | CNY 16.24 | 12.75M |
| 2026-09-09 | CNY 16.94 | +4.18% | CNY 16.26 | CNY 17.15 | CNY 16.21 | 16.76M |
| 2026-09-08 | CNY 16.26 | +0.74% | CNY 16.17 | CNY 16.49 | CNY 15.90 | 10.54M |
| 2026-09-07 | CNY 16.14 | +3.66% | CNY 15.69 | CNY 16.39 | CNY 15.56 | 12.74M |
| 2026-09-04 | CNY 15.57 | -2.08% | CNY 16.07 | CNY 16.41 | CNY 15.46 | 11.65M |
| 2026-09-03 | CNY 15.90 | -0.13% | CNY 16.08 | CNY 16.34 | CNY 15.68 | 8.47M |
| 2026-09-02 | CNY 15.92 | -1.30% | CNY 15.98 | CNY 16.11 | CNY 15.62 | 7.50M |
| 2026-09-01 | CNY 16.13 | -3.41% | CNY 16.77 | CNY 16.85 | CNY 16.11 | 10.31M |
| 2026-08-31 | CNY 16.70 | +3.92% | CNY 15.81 | CNY 16.73 | CNY 15.61 | 14.58M |
| 2026-08-28 | CNY 16.07 | -2.78% | CNY 16.48 | CNY 16.73 | CNY 16.03 | 9.93M |
| 2026-08-27 | CNY 16.53 | +3.51% | CNY 15.98 | CNY 16.60 | CNY 15.95 | 13.06M |
| 2026-08-26 | CNY 15.97 | -1.18% | CNY 16.18 | CNY 16.25 | CNY 15.50 | 9.15M |
| 2026-08-25 | CNY 16.16 | +0.44% | CNY 15.88 | CNY 16.27 | CNY 15.36 | 11.74M |
| 2026-08-24 | CNY 16.09 | -4.68% | CNY 16.72 | CNY 16.80 | CNY 15.69 | 17.08M |
| 2026-08-21 | CNY 16.88 | +5.24% | CNY 15.86 | CNY 17.23 | CNY 15.40 | 28.23M |
| 2026-08-20 | CNY 16.04 | +3.42% | CNY 15.78 | CNY 16.48 | CNY 15.60 | 16.34M |
| 2026-08-19 | CNY 15.51 | -8.93% | CNY 16.61 | CNY 16.71 | CNY 15.44 | 18.66M |
| 2026-08-18 | CNY 17.03 | -1.73% | CNY 17.53 | CNY 17.90 | CNY 16.65 | 15.23M |
| 2026-08-17 | CNY 17.33 | +4.15% | CNY 16.64 | CNY 17.46 | CNY 16.45 | 18.01M |
| 2026-08-14 | CNY 16.64 | +3.03% | CNY 16.34 | CNY 17.05 | CNY 16.30 | 13.10M |
| 2026-08-13 | CNY 16.15 | -0.86% | CNY 16.39 | CNY 16.87 | CNY 16.15 | 12.30M |
| 2026-08-12 | CNY 16.29 | +1.50% | CNY 16.00 | CNY 16.41 | CNY 16.00 | 8.70M |
| 2026-08-11 | CNY 16.05 | -0.31% | CNY 16.01 | CNY 16.34 | CNY 15.78 | 9.45M |
| 2026-08-10 | CNY 16.10 | -2.78% | CNY 16.60 | CNY 16.60 | CNY 15.85 | 13.98M |
| 2026-08-07 | CNY 16.56 | +6.43% | CNY 15.78 | CNY 16.68 | CNY 15.44 | 20.81M |
| 2026-08-06 | CNY 15.56 | +3.25% | CNY 15.00 | CNY 15.84 | CNY 14.70 | 19.44M |
| 2026-08-05 | CNY 15.07 | +5.31% | CNY 14.32 | CNY 15.31 | CNY 14.24 | 17.24M |
| 2026-08-04 | CNY 14.31 | +6.71% | CNY 13.48 | CNY 14.61 | CNY 13.41 | 18.12M |
| 2026-08-03 | CNY 13.41 | -1.61% | CNY 13.66 | CNY 13.77 | CNY 13.30 | 13.20M |
| 2026-07-31 | CNY 13.63 | +4.36% | CNY 14.09 | CNY 14.41 | CNY 13.58 | 19.83M |
| 2026-07-30 | CNY 13.06 | -4.95% | CNY 13.63 | CNY 13.73 | CNY 12.76 | 16.45M |
| 2026-07-29 | CNY 13.74 | -0.43% | CNY 13.89 | CNY 13.90 | CNY 13.20 | 16.53M |
| 2026-07-28 | CNY 13.80 | -5.61% | CNY 14.45 | CNY 14.74 | CNY 13.71 | 14.25M |
| 2026-07-27 | CNY 14.62 | +3.32% | CNY 14.08 | CNY 14.62 | CNY 13.77 | 13.65M |
| 2026-07-24 | CNY 14.15 | -1.60% | CNY 14.16 | CNY 14.45 | CNY 13.81 | 13.57M |
| 2026-07-23 | CNY 14.38 | +0.28% | CNY 14.42 | CNY 14.80 | CNY 14.20 | 14.16M |
| 2026-07-22 | CNY 14.34 | -5.22% | CNY 15.11 | CNY 15.65 | CNY 14.11 | 22.77M |
| 2026-07-21 | CNY 15.13 | +14.02% | CNY 13.95 | CNY 15.13 | CNY 12.41 | 35.35M |
| 2026-07-20 | CNY 13.27 | -11.65% | CNY 15.54 | CNY 15.55 | CNY 12.82 | 29.59M |
| 2026-07-17 | CNY 15.02 | -13.13% | CNY 17.30 | CNY 17.34 | CNY 14.92 | 23.75M |
| 2026-07-16 | CNY 17.29 | -7.69% | CNY 18.38 | CNY 18.58 | CNY 17.03 | 19.53M |
| 2026-07-15 | CNY 18.73 | -1.16% | CNY 19.50 | CNY 19.83 | CNY 18.60 | 15.31M |
| 2026-07-14 | CNY 18.95 | -0.99% | CNY 19.14 | CNY 19.25 | CNY 17.98 | 15.58M |
| 2026-07-13 | CNY 19.14 | -12.04% | CNY 21.49 | CNY 21.62 | CNY 19.00 | 23.61M |
| 2026-07-10 | CNY 21.76 | -4.18% | CNY 23.00 | CNY 23.69 | CNY 21.50 | 21.51M |
| 2026-07-09 | CNY 22.71 | +3.18% | CNY 22.65 | CNY 23.00 | CNY 20.80 | 23.87M |
| 2026-07-08 | CNY 22.01 | -4.64% | CNY 23.18 | CNY 23.54 | CNY 21.48 | 19.96M |
| 2026-07-07 | CNY 23.08 | -7.12% | CNY 24.49 | CNY 25.01 | CNY 22.80 | 27.20M |
| 2026-07-06 | CNY 24.85 | -7.00% | CNY 26.24 | CNY 26.38 | CNY 24.53 | 37.06M |
| 2026-07-03 | CNY 26.72 | +7.18% | CNY 25.08 | CNY 27.78 | CNY 25.03 | 49.61M |
| 2026-07-02 | CNY 24.93 | -0.95% | CNY 24.88 | CNY 26.39 | CNY 24.20 | 35.43M |
| 2026-07-01 | CNY 25.17 | +0.88% | CNY 25.04 | CNY 26.48 | CNY 24.55 | 31.63M |
| 2026-06-30 | CNY 24.95 | -3.52% | CNY 25.63 | CNY 25.80 | CNY 24.23 | 34.03M |
| 2026-06-29 | CNY 25.86 | +6.03% | CNY 24.28 | CNY 26.48 | CNY 24.18 | 39.41M |
| 2026-06-26 | CNY 24.39 | -4.73% | CNY 25.50 | CNY 26.30 | CNY 24.29 | 27.94M |
| 2026-06-25 | CNY 25.60 | +5.35% | CNY 24.64 | CNY 26.38 | CNY 24.62 | 36.31M |
| 2026-06-24 | CNY 24.30 | +8.68% | CNY 22.13 | CNY 24.45 | CNY 21.80 | 30.83M |
| 2026-06-23 | CNY 22.36 | -0.04% | CNY 22.18 | CNY 23.18 | CNY 21.80 | 16.33M |
| 2026-06-22 | CNY 22.37 | -1.76% | CNY 23.08 | CNY 23.53 | CNY 21.78 | 20.76M |
| 2026-06-18 | CNY 22.77 | -3.44% | CNY 23.48 | CNY 23.51 | CNY 22.50 | 20.83M |
| 2026-06-17 | CNY 23.58 | +2.75% | CNY 22.75 | CNY 23.98 | CNY 22.48 | 22.31M |
| 2026-06-16 | CNY 22.95 | +1.91% | CNY 22.58 | CNY 23.06 | CNY 22.28 | 15.14M |
| 2026-06-15 | CNY 22.52 | +8.74% | CNY 20.87 | CNY 22.81 | CNY 20.87 | 25.93M |
| 2026-06-12 | CNY 20.71 | -3.85% | CNY 21.94 | CNY 23.08 | CNY 20.71 | 24.54M |
| 2026-06-11 | CNY 21.54 | -0.37% | CNY 21.42 | CNY 22.56 | CNY 21.25 | 20.53M |
| 2026-06-10 | CNY 21.62 | -6.20% | CNY 22.60 | CNY 22.69 | CNY 21.30 | 24.90M |
| 2026-06-09 | CNY 23.05 | +3.64% | CNY 22.83 | CNY 23.33 | CNY 22.23 | 22.00M |
| 2026-06-08 | CNY 22.24 | -8.44% | CNY 23.00 | CNY 23.45 | CNY 22.00 | 30.98M |
| 2026-06-05 | CNY 24.29 | -3.80% | CNY 24.74 | CNY 25.50 | CNY 23.80 | 25.57M |
| 2026-06-04 | CNY 25.25 | +2.31% | CNY 24.48 | CNY 25.88 | CNY 24.18 | 23.61M |
| 2026-06-03 | CNY 24.68 | +3.92% | CNY 23.83 | CNY 25.48 | CNY 23.57 | 27.26M |
| 2026-06-02 | CNY 23.75 | +3.22% | CNY 23.07 | CNY 24.20 | CNY 22.08 | 28.05M |
| 2026-06-01 | CNY 23.01 | -2.50% | CNY 23.60 | CNY 24.18 | CNY 22.96 | 22.05M |
| 2026-05-29 | CNY 23.60 | -3.95% | CNY 24.46 | CNY 24.60 | CNY 23.21 | 30.15M |
| 2026-05-28 | CNY 24.57 | +5.91% | CNY 23.35 | CNY 24.99 | CNY 22.91 | 37.34M |
| 2026-05-27 | CNY 23.20 | -3.13% | CNY 23.91 | CNY 24.75 | CNY 22.80 | 31.04M |
| 2026-05-26 | CNY 23.95 | +1.48% | CNY 23.61 | CNY 24.49 | CNY 23.36 | 31.10M |