Hunan Copote Science and Technology Co., Ltd. Class A 600476
SSE · China · Technology Services
CNY 9.92+0.02 (+0.20%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.92 | +0.20% | CNY 9.97 | CNY 9.97 | CNY 9.76 | 716.70K |
| 2026-09-29 | CNY 9.90 | +0.71% | CNY 9.88 | CNY 9.96 | CNY 9.84 | 436.01K |
| 2026-09-28 | CNY 9.83 | -1.40% | CNY 9.88 | CNY 9.97 | CNY 9.72 | 775.30K |
| 2026-09-24 | CNY 9.97 | -2.64% | CNY 10.24 | CNY 10.33 | CNY 9.97 | 1.24M |
| 2026-09-23 | CNY 10.24 | -3.31% | CNY 10.62 | CNY 10.62 | CNY 10.17 | 1.64M |
| 2026-09-22 | CNY 10.59 | +3.12% | CNY 10.28 | CNY 10.62 | CNY 10.28 | 2.09M |
| 2026-09-21 | CNY 10.27 | +0.29% | CNY 10.23 | CNY 10.32 | CNY 10.13 | 890.60K |
| 2026-09-18 | CNY 10.24 | -0.10% | CNY 10.26 | CNY 10.49 | CNY 10.02 | 2.13M |
| 2026-09-17 | CNY 10.25 | +3.64% | CNY 9.86 | CNY 10.32 | CNY 9.83 | 2.42M |
| 2026-09-16 | CNY 9.89 | -0.10% | CNY 9.84 | CNY 10.06 | CNY 9.82 | 1.24M |
| 2026-09-15 | CNY 9.90 | -0.20% | CNY 9.92 | CNY 10.00 | CNY 9.82 | 921.20K |
| 2026-09-14 | CNY 9.92 | +0.61% | CNY 9.90 | CNY 10.02 | CNY 9.85 | 659.50K |
| 2026-09-11 | CNY 9.86 | -1.99% | CNY 10.05 | CNY 10.05 | CNY 9.70 | 1.17M |
| 2026-09-10 | CNY 10.06 | -1.66% | CNY 10.14 | CNY 10.23 | CNY 10.03 | 664.00K |
| 2026-09-09 | CNY 10.23 | +0.89% | CNY 10.10 | CNY 10.24 | CNY 10.05 | 1.01M |
| 2026-09-08 | CNY 10.14 | +1.81% | CNY 10.02 | CNY 10.14 | CNY 9.87 | 981.60K |
| 2026-09-07 | CNY 9.96 | -2.45% | CNY 10.28 | CNY 10.28 | CNY 9.96 | 1.96M |
| 2026-09-04 | CNY 10.21 | -0.49% | CNY 10.35 | CNY 10.35 | CNY 10.15 | 1.11M |
| 2026-09-03 | CNY 10.26 | -0.77% | CNY 10.46 | CNY 10.62 | CNY 10.23 | 2.00M |
| 2026-09-02 | CNY 10.34 | +2.99% | CNY 9.98 | CNY 10.59 | CNY 9.98 | 3.39M |
| 2026-09-01 | CNY 10.04 | +0.80% | CNY 9.97 | CNY 10.11 | CNY 9.86 | 1.27M |
| 2026-08-31 | CNY 9.96 | +3.21% | CNY 9.72 | CNY 9.96 | CNY 9.57 | 1.32M |
| 2026-08-28 | CNY 9.65 | +1.15% | CNY 9.50 | CNY 9.67 | CNY 9.43 | 1.13M |
| 2026-08-27 | CNY 9.54 | -0.93% | CNY 9.61 | CNY 9.65 | CNY 9.32 | 1.55M |
| 2026-08-26 | CNY 9.63 | +0.52% | CNY 9.64 | CNY 9.73 | CNY 9.53 | 1.18M |
| 2026-08-25 | CNY 9.58 | +1.91% | CNY 9.44 | CNY 9.60 | CNY 9.36 | 693.30K |
| 2026-08-24 | CNY 9.40 | -2.99% | CNY 9.66 | CNY 9.83 | CNY 9.40 | 1.29M |
| 2026-08-21 | CNY 9.69 | +3.42% | CNY 9.31 | CNY 9.69 | CNY 9.21 | 1.59M |
| 2026-08-20 | CNY 9.37 | +0.97% | CNY 9.20 | CNY 9.40 | CNY 9.18 | 502.50K |
| 2026-08-19 | CNY 9.28 | -3.33% | CNY 9.59 | CNY 9.59 | CNY 9.22 | 986.30K |
| 2026-08-18 | CNY 9.60 | -1.03% | CNY 9.68 | CNY 9.69 | CNY 9.50 | 923.10K |
| 2026-08-17 | CNY 9.70 | +0.94% | CNY 9.65 | CNY 9.70 | CNY 9.51 | 898.80K |
| 2026-08-14 | CNY 9.61 | -1.94% | CNY 9.80 | CNY 9.87 | CNY 9.33 | 2.37M |
| 2026-08-13 | CNY 9.80 | -4.20% | CNY 10.15 | CNY 10.34 | CNY 9.80 | 2.67M |
| 2026-08-12 | CNY 10.23 | +3.96% | CNY 9.74 | CNY 10.36 | CNY 9.71 | 3.41M |
| 2026-08-11 | CNY 9.84 | +3.80% | CNY 9.52 | CNY 9.88 | CNY 9.34 | 1.41M |
| 2026-08-10 | CNY 9.48 | -0.11% | CNY 9.40 | CNY 9.48 | CNY 9.22 | 1.03M |
| 2026-08-07 | CNY 9.49 | +2.04% | CNY 9.28 | CNY 9.49 | CNY 9.02 | 1.48M |
| 2026-08-06 | CNY 9.30 | +4.03% | CNY 8.99 | CNY 9.30 | CNY 8.95 | 1.93M |
| 2026-08-05 | CNY 8.94 | -0.78% | CNY 9.01 | CNY 9.03 | CNY 8.91 | 1.39M |
| 2026-08-04 | CNY 9.01 | +0.33% | CNY 8.94 | CNY 9.13 | CNY 8.91 | 1.53M |
| 2026-08-03 | CNY 8.98 | +2.28% | CNY 8.84 | CNY 8.99 | CNY 8.70 | 1.43M |
| 2026-07-31 | CNY 8.78 | +4.52% | CNY 8.56 | CNY 8.78 | CNY 8.42 | 1.47M |
| 2026-07-30 | CNY 8.40 | -0.83% | CNY 8.45 | CNY 8.58 | CNY 8.23 | 1.14M |
| 2026-07-29 | CNY 8.47 | +0.24% | CNY 8.44 | CNY 8.57 | CNY 8.30 | 1.36M |
| 2026-07-28 | CNY 8.45 | +3.17% | CNY 8.07 | CNY 8.46 | CNY 8.07 | 1.05M |
| 2026-07-27 | CNY 8.19 | +2.37% | CNY 8.01 | CNY 8.20 | CNY 7.97 | 1.09M |
| 2026-07-24 | CNY 8.00 | -0.87% | CNY 7.90 | CNY 8.11 | CNY 7.89 | 1.49M |
| 2026-07-23 | CNY 8.07 | +4.81% | CNY 7.65 | CNY 8.07 | CNY 7.62 | 1.64M |
| 2026-07-22 | CNY 7.70 | -0.77% | CNY 7.63 | CNY 7.86 | CNY 7.60 | 1.49M |
| 2026-07-21 | CNY 7.76 | -1.77% | CNY 7.93 | CNY 7.99 | CNY 7.28 | 2.75M |
| 2026-07-20 | CNY 7.90 | -7.49% | CNY 8.60 | CNY 8.71 | CNY 7.78 | 2.19M |
| 2026-07-17 | CNY 8.54 | -5.32% | CNY 9.03 | CNY 9.03 | CNY 8.46 | 2.08M |
| 2026-07-16 | CNY 9.02 | +2.38% | CNY 8.74 | CNY 9.13 | CNY 8.64 | 1.96M |
| 2026-07-15 | CNY 8.81 | +0.80% | CNY 8.64 | CNY 8.96 | CNY 8.56 | 1.25M |
| 2026-07-14 | CNY 8.74 | +1.39% | CNY 8.61 | CNY 8.75 | CNY 8.40 | 1.45M |
| 2026-07-13 | CNY 8.62 | -4.12% | CNY 9.00 | CNY 9.00 | CNY 8.50 | 1.90M |
| 2026-07-10 | CNY 8.99 | +1.47% | CNY 8.76 | CNY 9.10 | CNY 8.58 | 1.66M |
| 2026-07-09 | CNY 8.86 | 0.00% | CNY 8.86 | CNY 9.09 | CNY 8.69 | 2.61M |
| 2026-07-08 | CNY 8.86 | +3.02% | CNY 8.61 | CNY 8.91 | CNY 8.50 | 1.60M |
| 2026-07-07 | CNY 8.60 | -9.19% | CNY 9.47 | CNY 9.52 | CNY 8.59 | 3.30M |
| 2026-07-06 | CNY 9.47 | +0.85% | CNY 9.50 | CNY 9.96 | CNY 9.28 | 3.68M |
| 2026-07-03 | CNY 9.39 | +2.62% | CNY 9.15 | CNY 9.55 | CNY 9.06 | 3.27M |
| 2026-07-02 | CNY 9.15 | +1.78% | CNY 8.98 | CNY 9.39 | CNY 8.92 | 2.59M |
| 2026-07-01 | CNY 8.99 | +3.21% | CNY 8.65 | CNY 9.14 | CNY 8.61 | 2.18M |
| 2026-06-30 | CNY 8.71 | +3.20% | CNY 8.36 | CNY 8.76 | CNY 8.36 | 2.66M |
| 2026-06-29 | CNY 8.44 | -2.43% | CNY 8.65 | CNY 8.88 | CNY 8.22 | 2.50M |
| 2026-06-26 | CNY 8.65 | -2.81% | CNY 8.78 | CNY 8.90 | CNY 8.50 | 3.61M |
| 2026-06-25 | CNY 8.90 | -5.02% | CNY 9.26 | CNY 9.26 | CNY 8.90 | 3.54M |
| 2026-06-24 | CNY 9.37 | -4.97% | CNY 9.86 | CNY 9.98 | CNY 9.37 | 2.48M |
| 2026-06-23 | CNY 9.86 | +4.78% | CNY 9.38 | CNY 9.88 | CNY 9.32 | 2.88M |
| 2026-06-22 | CNY 9.41 | -3.09% | CNY 9.81 | CNY 9.81 | CNY 9.22 | 4.12M |
| 2026-06-18 | CNY 9.71 | -2.80% | CNY 9.92 | CNY 10.06 | CNY 9.62 | 2.08M |
| 2026-06-17 | CNY 9.99 | -3.94% | CNY 10.26 | CNY 10.35 | CNY 9.88 | 2.49M |
| 2026-06-16 | CNY 10.40 | +2.16% | CNY 10.18 | CNY 10.60 | CNY 9.85 | 2.42M |
| 2026-06-15 | CNY 10.18 | 0.00% | CNY 10.16 | CNY 10.45 | CNY 10.10 | 1.54M |
| 2026-06-12 | CNY 10.18 | -0.59% | CNY 10.38 | CNY 10.50 | CNY 10.08 | 1.99M |
| 2026-06-11 | CNY 10.24 | -2.48% | CNY 10.42 | CNY 10.50 | CNY 10.15 | 2.03M |
| 2026-06-10 | CNY 10.50 | -2.78% | CNY 10.72 | CNY 10.98 | CNY 10.32 | 1.85M |
| 2026-06-09 | CNY 10.80 | -0.37% | CNY 11.05 | CNY 11.05 | CNY 10.64 | 1.81M |
| 2026-06-08 | CNY 10.84 | -2.17% | CNY 10.90 | CNY 11.25 | CNY 10.58 | 2.65M |
| 2026-06-05 | CNY 11.08 | -0.18% | CNY 11.01 | CNY 11.29 | CNY 10.91 | 2.23M |
| 2026-06-04 | CNY 11.10 | -2.89% | CNY 11.41 | CNY 11.48 | CNY 11.02 | 2.15M |
| 2026-06-03 | CNY 11.43 | -3.87% | CNY 11.89 | CNY 11.89 | CNY 11.40 | 3.14M |
| 2026-06-02 | CNY 11.89 | +1.11% | CNY 11.68 | CNY 11.90 | CNY 11.36 | 2.87M |
| 2026-06-01 | CNY 11.76 | +5.00% | CNY 11.20 | CNY 11.76 | CNY 11.00 | 2.99M |
| 2026-05-29 | CNY 11.20 | -2.27% | CNY 11.46 | CNY 11.63 | CNY 11.14 | 1.96M |
| 2026-05-28 | CNY 11.46 | +1.15% | CNY 11.30 | CNY 11.71 | CNY 11.23 | 2.34M |
| 2026-05-27 | CNY 11.33 | -4.79% | CNY 11.83 | CNY 11.92 | CNY 11.31 | 3.48M |
| 2026-05-26 | CNY 11.90 | -0.34% | CNY 11.90 | CNY 12.18 | CNY 11.75 | 2.35M |