Changyuan Technology Group Ltd. Class A 600525
SSE · China · Producer Manufacturing
CNY 4.86+0.01 (+0.21%)
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 4.86 | +0.21% | CNY 4.86 | CNY 4.93 | CNY 4.85 | 10.29M |
| 2026-09-29 | CNY 4.85 | +1.25% | CNY 4.81 | CNY 4.89 | CNY 4.77 | 9.29M |
| 2026-09-28 | CNY 4.79 | -1.84% | CNY 4.86 | CNY 4.89 | CNY 4.73 | 10.29M |
| 2026-09-24 | CNY 4.88 | -0.61% | CNY 4.92 | CNY 4.95 | CNY 4.83 |
| 9.20M |
| 2026-09-23 | CNY 4.91 | -2.00% | CNY 4.98 | CNY 5.00 | CNY 4.86 | 11.98M |
| 2026-09-22 | CNY 5.01 | -1.38% | CNY 5.05 | CNY 5.11 | CNY 4.98 | 15.45M |
| 2026-09-21 | CNY 5.08 | +3.89% | CNY 4.90 | CNY 5.11 | CNY 4.84 | 25.03M |
| 2026-09-18 | CNY 4.89 | +3.16% | CNY 4.74 | CNY 4.93 | CNY 4.74 | 14.41M |
| 2026-09-17 | CNY 4.74 | -1.04% | CNY 4.76 | CNY 4.80 | CNY 4.70 | 9.99M |
| 2026-09-16 | CNY 4.79 | +0.42% | CNY 4.75 | CNY 4.80 | CNY 4.73 | 9.50M |
| 2026-09-15 | CNY 4.77 | -2.65% | CNY 4.90 | CNY 4.92 | CNY 4.76 | 16.54M |
| 2026-09-14 | CNY 4.90 | -1.01% | CNY 4.95 | CNY 4.95 | CNY 4.85 | 14.85M |
| 2026-09-11 | CNY 4.95 | -1.79% | CNY 5.01 | CNY 5.01 | CNY 4.82 | 17.34M |
| 2026-09-10 | CNY 5.04 | +0.40% | CNY 5.00 | CNY 5.09 | CNY 4.96 | 12.39M |
| 2026-09-09 | CNY 5.02 | 0.00% | CNY 5.01 | CNY 5.06 | CNY 4.99 | 11.62M |
| 2026-09-08 | CNY 5.02 | -0.99% | CNY 5.07 | CNY 5.07 | CNY 4.97 | 19.66M |
| 2026-09-07 | CNY 5.07 | -0.59% | CNY 5.08 | CNY 5.13 | CNY 5.05 | 18.66M |
| 2026-09-04 | CNY 5.10 | -1.35% | CNY 5.18 | CNY 5.23 | CNY 5.06 | 21.30M |
| 2026-09-03 | CNY 5.17 | +0.78% | CNY 5.14 | CNY 5.22 | CNY 5.12 | 16.81M |
| 2026-09-02 | CNY 5.13 | -2.47% | CNY 5.20 | CNY 5.22 | CNY 5.09 | 24.69M |
| 2026-09-01 | CNY 5.26 | -0.94% | CNY 5.33 | CNY 5.34 | CNY 5.24 | 16.12M |
| 2026-08-31 | CNY 5.31 | -0.19% | CNY 5.25 | CNY 5.33 | CNY 5.22 | 24.57M |
| 2026-08-28 | CNY 5.32 | -0.75% | CNY 5.37 | CNY 5.44 | CNY 5.22 | 44.03M |
| 2026-08-27 | CNY 5.36 | -2.55% | CNY 5.46 | CNY 5.58 | CNY 5.33 | 39.88M |
| 2026-08-26 | CNY 5.50 | -4.84% | CNY 5.81 | CNY 5.85 | CNY 5.46 | 51.20M |
| 2026-08-25 | CNY 5.78 | 0.00% | CNY 5.78 | CNY 5.78 | CNY 5.78 | 0 |
| 2026-08-24 | CNY 5.78 | +0.17% | CNY 5.78 | CNY 5.94 | CNY 5.68 | 25.12M |
| 2026-08-21 | CNY 5.77 | +3.59% | CNY 5.54 | CNY 5.79 | CNY 5.46 | 17.51M |
| 2026-08-20 | CNY 5.57 | +2.20% | CNY 5.50 | CNY 5.64 | CNY 5.45 | 16.97M |
| 2026-08-19 | CNY 5.45 | -2.33% | CNY 5.50 | CNY 5.52 | CNY 5.39 | 17.19M |
| 2026-08-18 | CNY 5.58 | +2.57% | CNY 5.50 | CNY 5.70 | CNY 5.40 | 28.35M |
| 2026-08-17 | CNY 5.44 | +7.30% | CNY 5.45 | CNY 5.58 | CNY 5.34 | 46.35M |
| 2026-08-14 | CNY 5.07 | +0.40% | CNY 5.08 | CNY 5.09 | CNY 5.01 | 5.09M |
| 2026-08-13 | CNY 5.05 | -2.32% | CNY 5.17 | CNY 5.18 | CNY 5.05 | 8.10M |
| 2026-08-12 | CNY 5.17 | +1.37% | CNY 5.09 | CNY 5.22 | CNY 5.06 | 7.53M |
| 2026-08-11 | CNY 5.10 | +0.39% | CNY 5.08 | CNY 5.14 | CNY 5.05 | 6.70M |
| 2026-08-10 | CNY 5.08 | -0.20% | CNY 5.07 | CNY 5.13 | CNY 5.01 | 10.10M |
| 2026-08-07 | CNY 5.09 | +3.46% | CNY 4.91 | CNY 5.09 | CNY 4.91 | 14.38M |
| 2026-08-06 | CNY 4.92 | +2.50% | CNY 4.81 | CNY 4.96 | CNY 4.81 | 10.24M |
| 2026-08-05 | CNY 4.80 | -3.61% | CNY 4.91 | CNY 4.93 | CNY 4.73 | 23.01M |
| 2026-08-04 | CNY 4.98 | -0.60% | CNY 4.99 | CNY 5.01 | CNY 4.95 | 6.17M |
| 2026-08-03 | CNY 5.01 | +1.83% | CNY 4.95 | CNY 5.04 | CNY 4.89 | 5.52M |
| 2026-07-31 | CNY 4.92 | +4.02% | CNY 4.78 | CNY 4.92 | CNY 4.75 | 8.42M |
| 2026-07-30 | CNY 4.73 | -0.84% | CNY 4.75 | CNY 4.84 | CNY 4.73 | 6.30M |
| 2026-07-29 | CNY 4.77 | +0.85% | CNY 4.75 | CNY 4.78 | CNY 4.69 | 5.96M |
| 2026-07-28 | CNY 4.73 | -0.42% | CNY 4.75 | CNY 4.83 | CNY 4.72 | 5.54M |
| 2026-07-27 | CNY 4.75 | +1.06% | CNY 4.70 | CNY 4.76 | CNY 4.66 | 5.76M |
| 2026-07-24 | CNY 4.70 | -2.69% | CNY 4.73 | CNY 4.80 | CNY 4.69 | 4.00M |
| 2026-07-23 | CNY 4.83 | +2.33% | CNY 4.70 | CNY 4.83 | CNY 4.67 | 6.03M |
| 2026-07-22 | CNY 4.72 | +1.07% | CNY 4.66 | CNY 4.84 | CNY 4.59 | 8.75M |
| 2026-07-21 | CNY 4.67 | +4.24% | CNY 4.55 | CNY 4.71 | CNY 4.33 | 12.33M |
| 2026-07-20 | CNY 4.48 | -6.08% | CNY 4.76 | CNY 4.85 | CNY 4.31 | 19.17M |
| 2026-07-17 | CNY 4.77 | -3.25% | CNY 4.92 | CNY 4.95 | CNY 4.74 | 14.81M |
| 2026-07-16 | CNY 4.93 | -1.79% | CNY 4.96 | CNY 5.05 | CNY 4.89 | 10.61M |
| 2026-07-15 | CNY 5.02 | +0.20% | CNY 5.15 | CNY 5.19 | CNY 4.98 | 9.74M |
| 2026-07-14 | CNY 5.01 | +2.66% | CNY 4.95 | CNY 5.01 | CNY 4.88 | 7.82M |
| 2026-07-13 | CNY 4.88 | -4.50% | CNY 5.08 | CNY 5.11 | CNY 4.88 | 9.26M |
| 2026-07-10 | CNY 5.11 | +1.39% | CNY 5.02 | CNY 5.14 | CNY 4.90 | 13.78M |
| 2026-07-09 | CNY 5.04 | -0.79% | CNY 5.07 | CNY 5.09 | CNY 4.98 | 6.87M |
| 2026-07-08 | CNY 5.08 | -0.78% | CNY 5.12 | CNY 5.20 | CNY 5.07 | 6.21M |
| 2026-07-07 | CNY 5.12 | -0.19% | CNY 5.11 | CNY 5.25 | CNY 5.02 | 8.21M |
| 2026-07-06 | CNY 5.13 | -2.29% | CNY 5.23 | CNY 5.24 | CNY 5.10 | 7.57M |
| 2026-07-03 | CNY 5.25 | +0.57% | CNY 5.25 | CNY 5.29 | CNY 5.15 | 11.74M |
| 2026-07-02 | CNY 5.22 | +3.57% | CNY 5.05 | CNY 5.28 | CNY 5.05 | 13.38M |
| 2026-07-01 | CNY 5.04 | +3.28% | CNY 4.87 | CNY 5.08 | CNY 4.82 | 10.35M |
| 2026-06-30 | CNY 4.88 | -1.01% | CNY 4.93 | CNY 4.95 | CNY 4.83 | 6.90M |
| 2026-06-29 | CNY 4.93 | -0.40% | CNY 5.17 | CNY 5.18 | CNY 4.85 | 13.74M |
| 2026-06-26 | CNY 4.95 | +4.65% | CNY 4.73 | CNY 4.97 | CNY 4.58 | 17.16M |
| 2026-06-25 | CNY 4.73 | -3.47% | CNY 4.91 | CNY 4.91 | CNY 4.70 | 12.82M |
| 2026-06-24 | CNY 4.90 | -1.80% | CNY 5.00 | CNY 5.00 | CNY 4.86 | 8.19M |
| 2026-06-23 | CNY 4.99 | +0.20% | CNY 4.98 | CNY 4.99 | CNY 4.92 | 7.27M |
| 2026-06-22 | CNY 4.98 | 0.00% | CNY 4.99 | CNY 5.03 | CNY 4.86 | 10.63M |
| 2026-06-18 | CNY 4.98 | -2.16% | CNY 5.08 | CNY 5.12 | CNY 4.96 | 9.66M |
| 2026-06-17 | CNY 5.09 | -0.78% | CNY 5.09 | CNY 5.21 | CNY 4.99 | 12.52M |
| 2026-06-16 | CNY 5.13 | +0.20% | CNY 5.23 | CNY 5.36 | CNY 5.10 | 14.27M |
| 2026-06-15 | CNY 5.12 | +2.61% | CNY 5.10 | CNY 5.24 | CNY 5.08 | 14.40M |
| 2026-06-12 | CNY 4.99 | +2.67% | CNY 4.95 | CNY 4.99 | CNY 4.86 | 6.64M |
| 2026-06-11 | CNY 4.86 | -2.21% | CNY 4.96 | CNY 4.96 | CNY 4.85 | 7.62M |
| 2026-06-10 | CNY 4.97 | -0.60% | CNY 5.05 | CNY 5.05 | CNY 4.84 | 10.23M |
| 2026-06-09 | CNY 5.00 | -0.60% | CNY 5.02 | CNY 5.10 | CNY 4.98 | 7.28M |
| 2026-06-08 | CNY 5.03 | +0.20% | CNY 5.00 | CNY 5.17 | CNY 4.90 | 12.17M |
| 2026-06-05 | CNY 5.02 | -2.52% | CNY 5.17 | CNY 5.21 | CNY 5.00 | 14.53M |
| 2026-06-04 | CNY 5.15 | -2.09% | CNY 5.25 | CNY 5.27 | CNY 5.07 | 13.10M |
| 2026-06-03 | CNY 5.26 | -1.31% | CNY 5.33 | CNY 5.40 | CNY 5.26 | 10.40M |
| 2026-06-02 | CNY 5.33 | +0.57% | CNY 5.28 | CNY 5.36 | CNY 5.26 | 8.22M |
| 2026-06-01 | CNY 5.30 | +0.38% | CNY 5.26 | CNY 5.44 | CNY 5.25 | 9.77M |
| 2026-05-29 | CNY 5.28 | -1.49% | CNY 5.37 | CNY 5.40 | CNY 5.25 | 11.34M |
| 2026-05-28 | CNY 5.36 | +1.71% | CNY 5.29 | CNY 5.43 | CNY 5.26 | 12.82M |
| 2026-05-27 | CNY 5.27 | -0.94% | CNY 5.35 | CNY 5.37 | CNY 5.17 | 15.31M |
| 2026-05-26 | CNY 5.32 | -3.62% | CNY 5.46 | CNY 5.52 | CNY 5.25 | 14.08M |