Sichuan Chuanhuan Technology Co., Ltd. Class A 300547
SZSE · China · Producer Manufacturing
CNY 23.20-0.52 (-2.19%)
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 23.20 | -2.19% | CNY 23.72 | CNY 23.97 | CNY 23.10 | 3.36M |
| 2026-09-29 | CNY 23.72 | +0.21% | CNY 23.67 | CNY 24.00 | CNY 23.31 | 3.91M |
| 2026-09-28 | CNY 23.67 | -3.58% | CNY 24.52 | CNY 24.52 | CNY 23.05 | 6.26M |
| 2026-09-24 | CNY 24.55 | -1.72% | CNY 24.80 | CNY 25.07 | CNY 24.43 |
| 4.49M |
| 2026-09-23 | CNY 24.98 | -2.42% | CNY 25.75 | CNY 25.97 | CNY 24.90 | 6.30M |
| 2026-09-22 | CNY 25.60 | +0.99% | CNY 25.80 | CNY 27.18 | CNY 25.40 | 11.35M |
| 2026-09-21 | CNY 25.35 | +0.16% | CNY 25.48 | CNY 25.94 | CNY 25.13 | 5.82M |
| 2026-09-18 | CNY 25.31 | -0.90% | CNY 25.94 | CNY 26.14 | CNY 25.04 | 6.25M |
| 2026-09-17 | CNY 25.54 | -0.08% | CNY 25.50 | CNY 26.26 | CNY 25.42 | 3.99M |
| 2026-09-16 | CNY 25.56 | +1.75% | CNY 25.02 | CNY 25.88 | CNY 24.67 | 4.06M |
| 2026-09-15 | CNY 25.12 | -1.61% | CNY 25.30 | CNY 26.05 | CNY 25.02 | 4.15M |
| 2026-09-14 | CNY 25.53 | +0.27% | CNY 25.16 | CNY 25.79 | CNY 24.80 | 3.95M |
| 2026-09-11 | CNY 25.46 | -0.31% | CNY 25.31 | CNY 25.77 | CNY 24.13 | 8.43M |
| 2026-09-10 | CNY 25.54 | -4.17% | CNY 26.50 | CNY 26.58 | CNY 25.52 | 4.68M |
| 2026-09-09 | CNY 26.65 | -0.82% | CNY 26.90 | CNY 27.06 | CNY 26.23 | 5.38M |
| 2026-09-08 | CNY 26.87 | -3.52% | CNY 28.09 | CNY 28.09 | CNY 26.73 | 7.54M |
| 2026-09-07 | CNY 27.85 | +2.65% | CNY 27.22 | CNY 28.13 | CNY 26.69 | 8.53M |
| 2026-09-04 | CNY 27.13 | -5.70% | CNY 28.65 | CNY 29.51 | CNY 26.91 | 12.73M |
| 2026-09-03 | CNY 28.77 | +5.54% | CNY 27.60 | CNY 29.18 | CNY 27.44 | 13.87M |
| 2026-09-02 | CNY 27.26 | +0.48% | CNY 26.80 | CNY 27.76 | CNY 26.60 | 5.89M |
| 2026-09-01 | CNY 27.13 | -1.95% | CNY 27.41 | CNY 27.95 | CNY 26.90 | 6.40M |
| 2026-08-31 | CNY 27.67 | +5.89% | CNY 25.53 | CNY 27.68 | CNY 25.50 | 10.22M |
| 2026-08-28 | CNY 26.13 | -4.22% | CNY 27.30 | CNY 27.30 | CNY 26.11 | 9.09M |
| 2026-08-27 | CNY 27.28 | +3.61% | CNY 26.07 | CNY 27.46 | CNY 25.62 | 11.83M |
| 2026-08-26 | CNY 26.33 | +0.46% | CNY 26.02 | CNY 26.89 | CNY 25.90 | 7.97M |
| 2026-08-25 | CNY 26.21 | +4.67% | CNY 24.77 | CNY 26.40 | CNY 24.53 | 7.91M |
| 2026-08-24 | CNY 25.04 | -0.36% | CNY 25.30 | CNY 25.65 | CNY 24.51 | 5.30M |
| 2026-08-21 | CNY 25.13 | +2.74% | CNY 24.22 | CNY 25.62 | CNY 24.10 | 5.19M |
| 2026-08-20 | CNY 24.46 | +1.24% | CNY 24.57 | CNY 25.08 | CNY 24.22 | 4.99M |
| 2026-08-19 | CNY 24.16 | -8.14% | CNY 25.71 | CNY 25.92 | CNY 24.09 | 7.64M |
| 2026-08-18 | CNY 26.30 | -2.41% | CNY 26.73 | CNY 27.08 | CNY 25.89 | 6.55M |
| 2026-08-17 | CNY 26.95 | +3.14% | CNY 26.23 | CNY 27.15 | CNY 25.75 | 7.48M |
| 2026-08-14 | CNY 26.13 | +1.67% | CNY 26.05 | CNY 26.76 | CNY 25.72 | 7.11M |
| 2026-08-13 | CNY 25.70 | -3.71% | CNY 27.00 | CNY 27.35 | CNY 25.65 | 9.17M |
| 2026-08-12 | CNY 26.69 | +5.33% | CNY 25.36 | CNY 27.14 | CNY 25.12 | 9.43M |
| 2026-08-11 | CNY 25.34 | -0.31% | CNY 25.30 | CNY 25.75 | CNY 25.02 | 4.96M |
| 2026-08-10 | CNY 25.42 | -1.43% | CNY 25.90 | CNY 26.09 | CNY 24.72 | 7.22M |
| 2026-08-07 | CNY 25.79 | +1.02% | CNY 25.51 | CNY 25.96 | CNY 24.87 | 7.35M |
| 2026-08-06 | CNY 25.53 | +1.63% | CNY 24.88 | CNY 25.69 | CNY 24.58 | 7.56M |
| 2026-08-05 | CNY 25.12 | +2.95% | CNY 24.41 | CNY 25.36 | CNY 24.12 | 8.76M |
| 2026-08-04 | CNY 24.40 | +7.25% | CNY 23.15 | CNY 24.59 | CNY 22.86 | 10.29M |
| 2026-08-03 | CNY 22.75 | -0.04% | CNY 22.96 | CNY 23.25 | CNY 22.50 | 6.25M |
| 2026-07-31 | CNY 22.76 | +3.41% | CNY 23.23 | CNY 23.57 | CNY 22.72 | 10.18M |
| 2026-07-30 | CNY 22.01 | -7.29% | CNY 23.52 | CNY 23.67 | CNY 21.43 | 11.75M |
| 2026-07-29 | CNY 23.74 | -2.94% | CNY 24.65 | CNY 24.65 | CNY 23.23 | 9.13M |
| 2026-07-28 | CNY 24.46 | -5.89% | CNY 25.44 | CNY 25.67 | CNY 24.42 | 6.32M |
| 2026-07-27 | CNY 25.99 | +2.36% | CNY 25.41 | CNY 26.00 | CNY 24.83 | 6.14M |
| 2026-07-24 | CNY 25.39 | -3.83% | CNY 25.99 | CNY 26.39 | CNY 25.34 | 5.82M |
| 2026-07-23 | CNY 26.40 | -1.42% | CNY 26.51 | CNY 27.45 | CNY 26.05 | 6.71M |
| 2026-07-22 | CNY 26.78 | +0.68% | CNY 26.01 | CNY 27.88 | CNY 26.01 | 11.93M |
| 2026-07-21 | CNY 26.60 | +4.60% | CNY 25.38 | CNY 26.62 | CNY 23.03 | 13.86M |
| 2026-07-20 | CNY 25.43 | -8.85% | CNY 28.17 | CNY 28.54 | CNY 24.60 | 12.95M |
| 2026-07-17 | CNY 27.90 | -11.57% | CNY 31.32 | CNY 31.39 | CNY 26.90 | 14.82M |
| 2026-07-16 | CNY 31.55 | -0.94% | CNY 31.31 | CNY 32.77 | CNY 30.30 | 8.30M |
| 2026-07-15 | CNY 31.85 | -3.95% | CNY 33.10 | CNY 33.46 | CNY 31.32 | 7.96M |
| 2026-07-14 | CNY 33.16 | -0.09% | CNY 33.20 | CNY 33.73 | CNY 31.52 | 9.36M |
| 2026-07-13 | CNY 33.19 | -7.29% | CNY 35.42 | CNY 36.75 | CNY 33.02 | 11.21M |
| 2026-07-10 | CNY 35.80 | -1.05% | CNY 35.60 | CNY 37.44 | CNY 35.12 | 13.42M |
| 2026-07-09 | CNY 36.18 | +4.93% | CNY 34.69 | CNY 36.36 | CNY 33.60 | 13.24M |
| 2026-07-08 | CNY 34.48 | -2.18% | CNY 35.24 | CNY 36.49 | CNY 34.37 | 11.62M |
| 2026-07-07 | CNY 35.25 | -4.99% | CNY 36.83 | CNY 37.33 | CNY 34.52 | 17.53M |
| 2026-07-06 | CNY 37.10 | +0.95% | CNY 36.40 | CNY 39.16 | CNY 35.61 | 22.33M |
| 2026-07-03 | CNY 36.75 | +2.80% | CNY 36.65 | CNY 39.50 | CNY 36.51 | 24.59M |
| 2026-07-02 | CNY 35.75 | +4.29% | CNY 33.53 | CNY 36.77 | CNY 33.00 | 20.20M |
| 2026-07-01 | CNY 34.28 | +2.67% | CNY 33.24 | CNY 36.00 | CNY 32.96 | 19.44M |
| 2026-06-30 | CNY 33.39 | +4.64% | CNY 31.87 | CNY 33.44 | CNY 31.41 | 13.43M |
| 2026-06-29 | CNY 31.91 | -2.71% | CNY 32.30 | CNY 33.50 | CNY 31.37 | 16.22M |
| 2026-06-26 | CNY 32.80 | +2.53% | CNY 31.99 | CNY 35.87 | CNY 31.80 | 27.67M |
| 2026-06-25 | CNY 31.99 | +2.73% | CNY 31.29 | CNY 34.18 | CNY 31.10 | 19.30M |
| 2026-06-24 | CNY 31.14 | -2.75% | CNY 31.45 | CNY 31.96 | CNY 30.45 | 15.69M |
| 2026-06-23 | CNY 32.02 | -6.65% | CNY 36.03 | CNY 36.80 | CNY 31.84 | 24.68M |
| 2026-06-22 | CNY 34.30 | -1.29% | CNY 35.09 | CNY 35.88 | CNY 32.88 | 11.99M |
| 2026-06-18 | CNY 34.75 | -2.09% | CNY 35.17 | CNY 35.97 | CNY 34.69 | 10.56M |
| 2026-06-17 | CNY 35.49 | -2.42% | CNY 36.03 | CNY 36.33 | CNY 35.02 | 11.37M |
| 2026-06-16 | CNY 36.37 | +2.60% | CNY 35.52 | CNY 38.17 | CNY 35.52 | 15.15M |
| 2026-06-15 | CNY 35.45 | +7.91% | CNY 33.49 | CNY 35.58 | CNY 33.15 | 11.13M |
| 2026-06-12 | CNY 32.85 | +2.43% | CNY 32.68 | CNY 34.39 | CNY 32.60 | 10.47M |
| 2026-06-11 | CNY 32.07 | -1.75% | CNY 32.20 | CNY 32.99 | CNY 31.60 | 6.39M |
| 2026-06-10 | CNY 32.64 | -4.06% | CNY 33.62 | CNY 34.04 | CNY 32.25 | 7.18M |
| 2026-06-09 | CNY 34.02 | +5.98% | CNY 32.58 | CNY 34.39 | CNY 31.70 | 12.34M |
| 2026-06-08 | CNY 32.10 | -5.92% | CNY 32.01 | CNY 33.34 | CNY 31.30 | 12.36M |
| 2026-06-05 | CNY 34.12 | -2.99% | CNY 34.90 | CNY 34.91 | CNY 33.90 | 8.55M |
| 2026-06-04 | CNY 35.17 | +0.77% | CNY 34.41 | CNY 35.86 | CNY 34.39 | 9.53M |
| 2026-06-03 | CNY 34.90 | -4.17% | CNY 36.83 | CNY 37.88 | CNY 34.50 | 13.50M |
| 2026-06-02 | CNY 36.42 | +7.53% | CNY 35.10 | CNY 37.10 | CNY 34.70 | 18.10M |
| 2026-06-01 | CNY 33.87 | -1.63% | CNY 34.88 | CNY 35.88 | CNY 33.80 | 10.18M |
| 2026-05-29 | CNY 34.43 | -8.55% | CNY 37.77 | CNY 38.69 | CNY 34.01 | 12.92M |
| 2026-05-28 | CNY 37.65 | -0.16% | CNY 37.71 | CNY 39.39 | CNY 36.88 | 10.63M |
| 2026-05-27 | CNY 37.71 | -4.27% | CNY 39.21 | CNY 39.76 | CNY 37.32 | 10.46M |
| 2026-05-26 | CNY 39.39 | -5.99% | CNY 41.60 | CNY 41.90 | CNY 38.80 | 13.28M |