Shandong Chunguang Technology Group Co Ltd. Class A 301531
SZSE · China · Electronic Technology
CNY 46.89-2.61 (-5.27%)
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 46.89 | -5.27% | CNY 49.90 | CNY 50.08 | CNY 46.86 | 2.55M |
| 2026-09-29 | CNY 49.50 | +1.43% | CNY 48.29 | CNY 51.20 | CNY 48.10 | 2.66M |
| 2026-09-28 | CNY 48.80 | -5.02% | CNY 52.37 | CNY 52.88 | CNY 47.72 | 3.43M |
| 2026-09-24 | CNY 51.38 | -3.51% | CNY 52.66 | CNY 52.82 | CNY 51.37 | 2.40M |
| 2026-09-23 | CNY 53.25 | +0.78% | CNY 53.18 | CNY 53.29 | CNY 52.13 | 2.53M |
| 2026-09-22 | CNY 52.84 | -2.96% | CNY 54.91 | CNY 55.25 | CNY 52.71 | 3.84M |
| 2026-09-21 | CNY 54.45 | -0.77% | CNY 54.94 | CNY 56.55 | CNY 54.26 | 4.54M |
| 2026-09-18 | CNY 54.87 | +8.50% | CNY 51.05 | CNY 55.89 | CNY 50.89 | 5.98M |
| 2026-09-17 | CNY 50.57 | -2.49% | CNY 51.09 | CNY 52.30 | CNY 50.20 | 3.01M |
| 2026-09-16 | CNY 51.86 | +1.79% | CNY 50.94 | CNY 52.19 | CNY 50.03 | 4.46M |
| 2026-09-15 | CNY 50.95 | +5.62% | CNY 49.10 | CNY 52.97 | CNY 48.80 | 6.60M |
| 2026-09-14 | CNY 48.24 | +8.11% | CNY 44.07 | CNY 49.49 | CNY 43.69 | 4.24M |
| 2026-09-11 | CNY 44.62 | -0.36% | CNY 44.32 | CNY 45.10 | CNY 42.50 | 2.15M |
| 2026-09-10 | CNY 44.78 | -2.86% | CNY 46.30 | CNY 46.30 | CNY 44.66 | 1.34M |
| 2026-09-09 | CNY 46.10 | -1.16% | CNY 46.79 | CNY 47.50 | CNY 45.95 | 1.12M |
| 2026-09-08 | CNY 46.64 | -2.18% | CNY 47.79 | CNY 47.80 | CNY 46.48 | 1.44M |
| 2026-09-07 | CNY 47.68 | +2.89% | CNY 46.34 | CNY 48.08 | CNY 46.33 | 1.69M |
| 2026-09-04 | CNY 46.34 | -3.22% | CNY 48.45 | CNY 49.29 | CNY 45.90 | 2.22M |
| 2026-09-03 | CNY 47.88 | -1.14% | CNY 49.00 | CNY 49.05 | CNY 47.45 | 1.72M |
| 2026-09-02 | CNY 48.43 | -2.20% | CNY 49.08 | CNY 49.08 | CNY 47.82 | 1.74M |
| 2026-09-01 | CNY 49.52 | -3.04% | CNY 51.06 | CNY 51.07 | CNY 49.05 | 2.29M |
| 2026-08-31 | CNY 51.07 | -0.37% | CNY 50.58 | CNY 51.26 | CNY 49.47 | 2.12M |
| 2026-08-28 | CNY 51.26 | -3.08% | CNY 52.50 | CNY 53.20 | CNY 51.18 | 2.52M |
| 2026-08-27 | CNY 52.89 | +7.39% | CNY 49.37 | CNY 52.96 | CNY 49.26 | 4.20M |
| 2026-08-26 | CNY 49.25 | +1.11% | CNY 48.74 | CNY 50.86 | CNY 47.80 | 2.31M |
| 2026-08-25 | CNY 48.71 | +0.74% | CNY 48.35 | CNY 49.25 | CNY 47.28 | 1.51M |
| 2026-08-24 | CNY 48.35 | -3.01% | CNY 50.06 | CNY 50.40 | CNY 47.11 | 2.10M |
| 2026-08-21 | CNY 49.85 | -0.99% | CNY 49.52 | CNY 50.32 | CNY 48.75 | 1.86M |
| 2026-08-20 | CNY 50.35 | +1.70% | CNY 50.50 | CNY 51.50 | CNY 49.91 | 2.31M |
| 2026-08-19 | CNY 49.51 | -8.37% | CNY 52.88 | CNY 52.90 | CNY 49.50 | 3.38M |
| 2026-08-18 | CNY 54.03 | -1.19% | CNY 53.99 | CNY 55.05 | CNY 53.11 | 2.97M |
| 2026-08-17 | CNY 54.68 | +2.78% | CNY 54.20 | CNY 54.68 | CNY 53.00 | 4.11M |
| 2026-08-14 | CNY 53.20 | +4.97% | CNY 50.99 | CNY 53.50 | CNY 50.55 | 4.11M |
| 2026-08-13 | CNY 50.68 | -1.11% | CNY 51.79 | CNY 52.68 | CNY 50.66 | 2.98M |
| 2026-08-12 | CNY 51.25 | -0.25% | CNY 51.08 | CNY 51.72 | CNY 50.89 | 1.66M |
| 2026-08-11 | CNY 51.38 | -0.23% | CNY 51.00 | CNY 52.49 | CNY 50.42 | 2.58M |
| 2026-08-10 | CNY 51.50 | -0.92% | CNY 52.00 | CNY 52.48 | CNY 50.50 | 2.89M |
| 2026-08-07 | CNY 51.98 | +1.62% | CNY 50.50 | CNY 52.51 | CNY 50.50 | 3.91M |
| 2026-08-06 | CNY 51.15 | -1.41% | CNY 51.35 | CNY 53.50 | CNY 50.38 | 4.31M |
| 2026-08-05 | CNY 51.88 | +6.29% | CNY 48.50 | CNY 52.18 | CNY 48.01 | 4.88M |
| 2026-08-04 | CNY 48.81 | +5.90% | CNY 47.00 | CNY 49.10 | CNY 46.22 | 4.07M |
| 2026-08-03 | CNY 46.09 | +0.02% | CNY 46.59 | CNY 47.27 | CNY 45.68 | 2.37M |
| 2026-07-31 | CNY 46.08 | +2.58% | CNY 47.00 | CNY 49.10 | CNY 46.01 | 4.13M |
| 2026-07-30 | CNY 44.92 | -6.22% | CNY 47.32 | CNY 47.93 | CNY 43.96 | 3.98M |
| 2026-07-29 | CNY 47.90 | +3.14% | CNY 47.03 | CNY 48.54 | CNY 46.06 | 3.44M |
| 2026-07-28 | CNY 46.44 | -4.27% | CNY 47.08 | CNY 48.31 | CNY 46.23 | 2.65M |
| 2026-07-27 | CNY 48.51 | +0.83% | CNY 47.55 | CNY 48.53 | CNY 46.41 | 2.90M |
| 2026-07-24 | CNY 48.11 | -3.34% | CNY 48.73 | CNY 48.91 | CNY 46.88 | 3.47M |
| 2026-07-23 | CNY 49.77 | +4.14% | CNY 47.78 | CNY 50.66 | CNY 47.78 | 5.11M |
| 2026-07-22 | CNY 47.79 | -0.02% | CNY 47.84 | CNY 51.80 | CNY 47.10 | 5.80M |
| 2026-07-21 | CNY 47.80 | +11.47% | CNY 43.69 | CNY 47.80 | CNY 40.50 | 5.35M |
| 2026-07-20 | CNY 42.88 | -7.11% | CNY 46.99 | CNY 48.00 | CNY 41.60 | 4.17M |
| 2026-07-17 | CNY 46.16 | -6.67% | CNY 49.02 | CNY 49.46 | CNY 45.73 | 3.31M |
| 2026-07-16 | CNY 49.46 | -2.48% | CNY 50.18 | CNY 51.35 | CNY 49.10 | 2.91M |
| 2026-07-15 | CNY 50.72 | -5.37% | CNY 54.01 | CNY 54.30 | CNY 50.11 | 2.96M |
| 2026-07-14 | CNY 53.60 | +3.10% | CNY 52.97 | CNY 53.84 | CNY 50.50 | 3.45M |
| 2026-07-13 | CNY 51.99 | -9.12% | CNY 56.00 | CNY 56.88 | CNY 51.00 | 4.57M |
| 2026-07-10 | CNY 57.21 | -2.24% | CNY 58.68 | CNY 60.25 | CNY 57.20 | 4.24M |
| 2026-07-09 | CNY 58.52 | +0.55% | CNY 58.20 | CNY 58.87 | CNY 56.28 | 3.92M |
| 2026-07-08 | CNY 58.20 | -4.90% | CNY 61.20 | CNY 61.48 | CNY 57.50 | 4.19M |
| 2026-07-07 | CNY 61.20 | -3.04% | CNY 62.67 | CNY 64.19 | CNY 60.86 | 3.35M |
| 2026-07-06 | CNY 63.12 | -6.46% | CNY 67.50 | CNY 68.28 | CNY 62.69 | 4.94M |
| 2026-07-03 | CNY 67.48 | -4.92% | CNY 70.19 | CNY 70.88 | CNY 67.43 | 6.07M |
| 2026-07-02 | CNY 70.97 | -3.94% | CNY 72.56 | CNY 74.96 | CNY 70.00 | 6.36M |
| 2026-07-01 | CNY 73.88 | -1.48% | CNY 75.00 | CNY 77.71 | CNY 72.86 | 7.83M |
| 2026-06-30 | CNY 74.99 | +4.15% | CNY 70.03 | CNY 75.68 | CNY 69.07 | 8.16M |
| 2026-06-29 | CNY 72.00 | +7.45% | CNY 69.04 | CNY 76.78 | CNY 68.40 | 9.94M |
| 2026-06-26 | CNY 67.01 | -10.23% | CNY 73.31 | CNY 73.31 | CNY 66.68 | 7.66M |
| 2026-06-25 | CNY 74.65 | +3.69% | CNY 72.90 | CNY 75.58 | CNY 68.12 | 10.95M |
| 2026-06-24 | CNY 71.99 | +2.35% | CNY 70.03 | CNY 72.72 | CNY 69.70 | 5.64M |
| 2026-06-23 | CNY 70.34 | -5.71% | CNY 73.55 | CNY 74.50 | CNY 70.08 | 6.92M |
| 2026-06-22 | CNY 74.60 | -0.51% | CNY 74.98 | CNY 78.53 | CNY 73.21 | 8.43M |
| 2026-06-18 | CNY 74.98 | +7.31% | CNY 69.19 | CNY 77.20 | CNY 68.77 | 9.75M |
| 2026-06-17 | CNY 69.87 | -2.40% | CNY 70.27 | CNY 71.99 | CNY 68.77 | 7.02M |
| 2026-06-16 | CNY 71.59 | +4.69% | CNY 68.38 | CNY 73.98 | CNY 67.76 | 9.55M |
| 2026-06-15 | CNY 68.38 | +5.98% | CNY 65.01 | CNY 68.45 | CNY 65.00 | 6.43M |
| 2026-06-12 | CNY 64.52 | +0.86% | CNY 65.00 | CNY 68.00 | CNY 64.00 | 7.10M |
| 2026-06-11 | CNY 63.97 | -2.48% | CNY 64.50 | CNY 65.37 | CNY 62.65 | 6.07M |
| 2026-06-10 | CNY 65.60 | -6.39% | CNY 69.00 | CNY 69.00 | CNY 64.68 | 8.34M |
| 2026-06-09 | CNY 70.08 | -3.75% | CNY 73.01 | CNY 75.66 | CNY 69.18 | 8.52M |
| 2026-06-08 | CNY 72.81 | -9.21% | CNY 75.58 | CNY 80.53 | CNY 72.30 | 8.87M |
| 2026-06-05 | CNY 80.20 | +3.15% | CNY 77.75 | CNY 82.66 | CNY 74.75 | 11.78M |
| 2026-06-04 | CNY 77.75 | +1.07% | CNY 76.98 | CNY 78.50 | CNY 72.50 | 8.51M |
| 2026-06-03 | CNY 76.93 | +2.16% | CNY 75.56 | CNY 78.30 | CNY 75.55 | 7.06M |
| 2026-06-02 | CNY 75.30 | -2.60% | CNY 76.04 | CNY 77.00 | CNY 71.71 | 7.56M |
| 2026-06-01 | CNY 77.31 | +3.70% | CNY 75.20 | CNY 79.97 | CNY 75.10 | 8.15M |
| 2026-05-29 | CNY 74.55 | -7.64% | CNY 80.68 | CNY 81.29 | CNY 73.73 | 9.05M |
| 2026-05-28 | CNY 80.72 | +5.68% | CNY 75.03 | CNY 82.82 | CNY 75.01 | 10.06M |
| 2026-05-27 | CNY 76.38 | -10.08% | CNY 83.50 | CNY 84.88 | CNY 76.33 | 11.36M |
| 2026-05-26 | CNY 84.94 | -8.49% | CNY 90.01 | CNY 90.50 | CNY 82.70 | 11.61M |