Hangzhou Changchuan Technology Co. Ltd. Class A 300604
SZSE · China · Electronic Technology
CNY 239.79-8.10 (-3.27%)
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 239.79 | -3.27% | CNY 248.03 | CNY 253.59 | CNY 239.09 | 16.86M |
| 2026-09-29 | CNY 247.89 | -0.42% | CNY 250.59 | CNY 255.30 | CNY 244.50 | 10.90M |
| 2026-09-28 | CNY 248.93 | -4.62% | CNY 259.01 | CNY 264.33 | CNY 247.60 | 15.93M |
| 2026-09-24 | CNY 261.00 | -3.75% | CNY 269.50 | CNY 270.67 | CNY 261.00 | 10.89M |
| 2026-09-23 | CNY 271.18 | -0.61% | CNY 277.00 | CNY 277.05 | CNY 270.88 | 9.35M |
| 2026-09-22 | CNY 272.85 | -3.43% | CNY 287.99 | CNY 291.49 | CNY 271.26 | 19.85M |
| 2026-09-21 | CNY 282.53 | +1.00% | CNY 286.00 | CNY 292.78 | CNY 277.11 | 20.74M |
| 2026-09-18 | CNY 279.73 | +4.71% | CNY 272.11 | CNY 282.89 | CNY 268.00 | 23.44M |
| 2026-09-17 | CNY 267.15 | -0.88% | CNY 267.97 | CNY 275.95 | CNY 264.11 | 14.48M |
| 2026-09-16 | CNY 269.51 | +0.85% | CNY 268.19 | CNY 276.66 | CNY 263.18 | 21.19M |
| 2026-09-15 | CNY 267.25 | +5.39% | CNY 252.99 | CNY 270.50 | CNY 251.10 | 16.87M |
| 2026-09-14 | CNY 253.57 | -1.60% | CNY 258.00 | CNY 259.00 | CNY 249.21 | 10.37M |
| 2026-09-11 | CNY 257.70 | -4.02% | CNY 264.11 | CNY 264.46 | CNY 250.00 | 16.62M |
| 2026-09-10 | CNY 268.50 | +2.05% | CNY 261.36 | CNY 272.89 | CNY 258.77 | 10.36M |
| 2026-09-09 | CNY 263.11 | -1.63% | CNY 269.89 | CNY 272.50 | CNY 261.56 | 10.24M |
| 2026-09-08 | CNY 267.46 | -1.12% | CNY 271.50 | CNY 275.88 | CNY 263.70 | 13.51M |
| 2026-09-07 | CNY 270.50 | +6.40% | CNY 259.00 | CNY 272.90 | CNY 257.08 | 17.22M |
| 2026-09-04 | CNY 254.23 | -5.71% | CNY 272.15 | CNY 278.00 | CNY 251.01 | 20.13M |
| 2026-09-03 | CNY 269.63 | -1.09% | CNY 277.00 | CNY 281.88 | CNY 265.00 | 15.40M |
| 2026-09-02 | CNY 272.60 | -4.11% | CNY 277.00 | CNY 280.80 | CNY 265.30 | 19.05M |
| 2026-09-01 | CNY 284.27 | +1.88% | CNY 281.85 | CNY 291.90 | CNY 274.19 | 28.09M |
| 2026-08-31 | CNY 279.03 | +0.69% | CNY 272.13 | CNY 279.40 | CNY 265.38 | 13.46M |
| 2026-08-28 | CNY 277.11 | -2.70% | CNY 283.81 | CNY 286.99 | CNY 274.58 | 15.34M |
| 2026-08-27 | CNY 284.80 | +3.11% | CNY 276.00 | CNY 286.00 | CNY 274.05 | 14.22M |
| 2026-08-26 | CNY 276.20 | +4.77% | CNY 262.68 | CNY 279.50 | CNY 261.08 | 16.44M |
| 2026-08-25 | CNY 263.62 | -2.76% | CNY 268.18 | CNY 269.14 | CNY 253.00 | 18.24M |
| 2026-08-24 | CNY 271.10 | -2.98% | CNY 283.01 | CNY 285.50 | CNY 264.38 | 17.26M |
| 2026-08-21 | CNY 279.42 | +1.33% | CNY 274.05 | CNY 284.58 | CNY 270.02 | 12.88M |
| 2026-08-20 | CNY 275.74 | +1.00% | CNY 277.64 | CNY 285.14 | CNY 272.00 | 14.97M |
| 2026-08-19 | CNY 273.00 | -9.31% | CNY 289.51 | CNY 299.14 | CNY 270.00 | 26.83M |
| 2026-08-18 | CNY 301.03 | -0.51% | CNY 303.70 | CNY 305.18 | CNY 293.58 | 18.22M |
| 2026-08-17 | CNY 302.57 | +6.90% | CNY 280.51 | CNY 303.70 | CNY 280.51 | 20.88M |
| 2026-08-14 | CNY 283.05 | +0.48% | CNY 287.01 | CNY 290.99 | CNY 278.00 | 15.18M |
| 2026-08-13 | CNY 281.69 | -1.89% | CNY 293.00 | CNY 301.14 | CNY 281.00 | 22.38M |
| 2026-08-12 | CNY 287.11 | +2.16% | CNY 285.26 | CNY 291.66 | CNY 280.00 | 15.12M |
| 2026-08-11 | CNY 281.04 | -2.44% | CNY 283.05 | CNY 289.66 | CNY 278.88 | 16.92M |
| 2026-08-10 | CNY 288.08 | +1.72% | CNY 284.16 | CNY 293.88 | CNY 278.00 | 22.49M |
| 2026-08-07 | CNY 283.21 | +1.68% | CNY 280.01 | CNY 286.47 | CNY 271.33 | 22.05M |
| 2026-08-06 | CNY 278.53 | +2.40% | CNY 262.00 | CNY 288.96 | CNY 261.06 | 26.50M |
| 2026-08-05 | CNY 272.00 | +10.65% | CNY 244.03 | CNY 280.00 | CNY 243.76 | 30.71M |
| 2026-08-04 | CNY 245.82 | +8.09% | CNY 228.59 | CNY 249.98 | CNY 224.25 | 29.98M |
| 2026-08-03 | CNY 227.42 | -12.41% | CNY 255.06 | CNY 257.98 | CNY 226.38 | 35.79M |
| 2026-07-31 | CNY 259.64 | +5.76% | CNY 277.62 | CNY 283.54 | CNY 259.18 | 34.97M |
| 2026-07-30 | CNY 245.50 | -9.41% | CNY 270.01 | CNY 278.00 | CNY 243.95 | 34.74M |
| 2026-07-29 | CNY 271.00 | -1.95% | CNY 279.00 | CNY 286.00 | CNY 249.00 | 34.10M |
| 2026-07-28 | CNY 276.40 | -9.29% | CNY 294.00 | CNY 302.29 | CNY 274.00 | 27.27M |
| 2026-07-27 | CNY 304.70 | +0.40% | CNY 301.88 | CNY 312.14 | CNY 284.01 | 28.04M |
| 2026-07-24 | CNY 303.50 | +4.21% | CNY 285.42 | CNY 310.28 | CNY 282.39 | 29.30M |
| 2026-07-23 | CNY 291.24 | -5.76% | CNY 309.28 | CNY 313.00 | CNY 286.00 | 28.67M |
| 2026-07-22 | CNY 309.05 | -2.81% | CNY 313.47 | CNY 329.78 | CNY 308.00 | 37.56M |
| 2026-07-21 | CNY 318.00 | +20.00% | CNY 275.00 | CNY 318.00 | CNY 259.00 | 41.48M |
| 2026-07-20 | CNY 265.00 | -4.94% | CNY 288.99 | CNY 296.66 | CNY 253.01 | 36.24M |
| 2026-07-17 | CNY 278.76 | -4.90% | CNY 291.89 | CNY 297.00 | CNY 273.57 | 33.10M |
| 2026-07-16 | CNY 293.13 | -3.72% | CNY 303.05 | CNY 309.97 | CNY 288.00 | 25.50M |
| 2026-07-15 | CNY 304.44 | -9.29% | CNY 344.00 | CNY 344.02 | CNY 303.00 | 34.36M |
| 2026-07-14 | CNY 335.62 | +3.19% | CNY 332.00 | CNY 341.50 | CNY 312.01 | 33.68M |
| 2026-07-13 | CNY 325.24 | -7.68% | CNY 352.13 | CNY 358.88 | CNY 320.15 | 35.16M |
| 2026-07-10 | CNY 352.31 | -5.80% | CNY 379.60 | CNY 395.00 | CNY 349.18 | 38.72M |
| 2026-07-09 | CNY 374.00 | +17.90% | CNY 325.00 | CNY 375.18 | CNY 310.49 | 39.79M |
| 2026-07-08 | CNY 317.22 | +4.24% | CNY 305.02 | CNY 332.18 | CNY 287.59 | 31.13M |
| 2026-07-07 | CNY 304.33 | +0.11% | CNY 298.00 | CNY 311.88 | CNY 295.66 | 20.28M |
| 2026-07-06 | CNY 304.00 | +0.43% | CNY 307.46 | CNY 313.50 | CNY 289.99 | 26.30M |
| 2026-07-03 | CNY 302.71 | +0.41% | CNY 300.00 | CNY 313.21 | CNY 286.00 | 34.27M |
| 2026-07-02 | CNY 301.46 | -9.65% | CNY 316.99 | CNY 329.99 | CNY 297.99 | 39.52M |
| 2026-07-01 | CNY 333.67 | -2.27% | CNY 349.91 | CNY 363.58 | CNY 325.00 | 32.40M |
| 2026-06-30 | CNY 341.42 | +1.04% | CNY 331.00 | CNY 345.43 | CNY 324.00 | 28.10M |
| 2026-06-29 | CNY 337.90 | +7.30% | CNY 318.00 | CNY 338.00 | CNY 311.03 | 35.68M |
| 2026-06-26 | CNY 314.90 | +1.58% | CNY 311.00 | CNY 332.00 | CNY 310.95 | 35.16M |
| 2026-06-25 | CNY 309.99 | +0.86% | CNY 310.01 | CNY 316.50 | CNY 298.90 | 32.42M |
| 2026-06-24 | CNY 307.35 | +10.00% | CNY 275.26 | CNY 314.63 | CNY 272.68 | 40.55M |
| 2026-06-23 | CNY 279.40 | +4.06% | CNY 269.98 | CNY 294.97 | CNY 268.78 | 45.55M |
| 2026-06-22 | CNY 268.49 | +1.66% | CNY 267.00 | CNY 268.95 | CNY 254.72 | 24.66M |
| 2026-06-18 | CNY 264.10 | +0.03% | CNY 263.00 | CNY 271.21 | CNY 261.56 | 22.02M |
| 2026-06-17 | CNY 264.01 | +9.82% | CNY 236.00 | CNY 265.00 | CNY 236.00 | 31.32M |
| 2026-06-16 | CNY 240.40 | +3.87% | CNY 231.50 | CNY 243.49 | CNY 229.50 | 23.84M |
| 2026-06-15 | CNY 231.45 | +3.73% | CNY 230.00 | CNY 232.50 | CNY 220.18 | 23.31M |
| 2026-06-12 | CNY 223.12 | -4.17% | CNY 247.10 | CNY 253.38 | CNY 223.12 | 37.55M |
| 2026-06-11 | CNY 232.84 | +2.69% | CNY 229.00 | CNY 234.27 | CNY 225.01 | 29.23M |
| 2026-06-10 | CNY 226.74 | +6.59% | CNY 212.50 | CNY 232.85 | CNY 210.79 | 36.30M |
| 2026-06-09 | CNY 212.73 | +6.15% | CNY 207.22 | CNY 213.99 | CNY 203.20 | 21.50M |
| 2026-06-08 | CNY 200.40 | -3.06% | CNY 190.00 | CNY 206.00 | CNY 190.00 | 22.76M |
| 2026-06-05 | CNY 206.73 | -7.44% | CNY 218.36 | CNY 218.51 | CNY 205.60 | 30.60M |
| 2026-06-04 | CNY 223.35 | +4.25% | CNY 214.00 | CNY 227.86 | CNY 211.00 | 27.31M |
| 2026-06-03 | CNY 214.25 | +3.19% | CNY 208.21 | CNY 222.59 | CNY 206.00 | 31.62M |
| 2026-06-02 | CNY 207.62 | +1.95% | CNY 205.00 | CNY 212.30 | CNY 199.73 | 23.30M |
| 2026-06-01 | CNY 203.64 | -3.39% | CNY 209.00 | CNY 218.60 | CNY 203.23 | 26.56M |
| 2026-05-29 | CNY 210.79 | -3.76% | CNY 222.50 | CNY 223.60 | CNY 207.68 | 28.83M |
| 2026-05-28 | CNY 219.03 | -0.53% | CNY 221.40 | CNY 223.00 | CNY 214.02 | 27.09M |
| 2026-05-27 | CNY 220.20 | -6.34% | CNY 234.00 | CNY 236.00 | CNY 219.16 | 34.34M |
| 2026-05-26 | CNY 235.10 | -5.20% | CNY 243.54 | CNY 247.93 | CNY 229.00 | 31.53M |