Shanghai Chengtou Holding Co., Ltd. Class A 600649
SSE · China · Finance
CNY 4.06-0.07 (-1.69%)
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 4.06 | -1.69% | CNY 4.09 | CNY 4.13 | CNY 3.83 | 58.70M |
| 2026-09-29 | CNY 4.13 | +3.25% | CNY 4.02 | CNY 4.17 | CNY 4.00 | 33.05M |
| 2026-09-28 | CNY 4.00 | 0.00% | CNY 4.00 | CNY 4.04 | CNY 3.93 | 19.63M |
| 2026-09-24 | CNY 4.00 | -2.68% | CNY 4.08 | CNY 4.13 | CNY 3.98 | 31.40M |
| 2026-09-23 | CNY 4.11 | +0.98% | CNY 4.07 | CNY 4.23 | CNY 4.06 | 42.11M |
| 2026-09-22 | CNY 4.07 | -0.97% | CNY 4.08 | CNY 4.14 | CNY 4.03 | 26.25M |
| 2026-09-21 | CNY 4.11 | +4.05% | CNY 3.93 | CNY 4.17 | CNY 3.88 | 45.55M |
| 2026-09-18 | CNY 3.95 | +2.33% | CNY 3.86 | CNY 3.96 | CNY 3.82 | 25.26M |
| 2026-09-17 | CNY 3.86 | +1.85% | CNY 3.80 | CNY 3.87 | CNY 3.78 | 19.06M |
| 2026-09-16 | CNY 3.79 | +0.80% | CNY 3.77 | CNY 3.81 | CNY 3.72 | 13.59M |
| 2026-09-15 | CNY 3.76 | -2.34% | CNY 3.84 | CNY 3.85 | CNY 3.75 | 16.40M |
| 2026-09-14 | CNY 3.85 | -0.77% | CNY 3.86 | CNY 3.88 | CNY 3.82 | 16.94M |
| 2026-09-11 | CNY 3.88 | -2.76% | CNY 3.98 | CNY 3.98 | CNY 3.85 | 18.37M |
| 2026-09-10 | CNY 3.99 | +0.50% | CNY 3.97 | CNY 4.01 | CNY 3.93 | 16.41M |
| 2026-09-09 | CNY 3.97 | -2.93% | CNY 4.07 | CNY 4.08 | CNY 3.95 | 23.14M |
| 2026-09-08 | CNY 4.09 | +2.00% | CNY 4.02 | CNY 4.10 | CNY 4.01 | 27.14M |
| 2026-09-07 | CNY 4.01 | -1.23% | CNY 4.08 | CNY 4.09 | CNY 3.98 | 28.10M |
| 2026-09-04 | CNY 4.06 | +2.27% | CNY 3.96 | CNY 4.16 | CNY 3.95 | 46.96M |
| 2026-09-03 | CNY 3.97 | +2.32% | CNY 3.88 | CNY 3.99 | CNY 3.84 | 36.91M |
| 2026-09-02 | CNY 3.88 | -0.51% | CNY 3.88 | CNY 3.93 | CNY 3.80 | 29.89M |
| 2026-09-01 | CNY 3.90 | +1.04% | CNY 3.84 | CNY 3.92 | CNY 3.82 | 37.95M |
| 2026-08-31 | CNY 3.86 | -3.50% | CNY 4.16 | CNY 4.18 | CNY 3.84 | 73.15M |
| 2026-08-28 | CNY 4.00 | +3.90% | CNY 3.84 | CNY 4.04 | CNY 3.83 | 51.35M |
| 2026-08-27 | CNY 3.85 | 0.00% | CNY 3.83 | CNY 3.89 | CNY 3.80 | 29.26M |
| 2026-08-26 | CNY 3.85 | 0.00% | CNY 3.83 | CNY 3.91 | CNY 3.83 | 29.55M |
| 2026-08-25 | CNY 3.85 | +1.05% | CNY 3.80 | CNY 3.89 | CNY 3.79 | 30.44M |
| 2026-08-24 | CNY 3.81 | -1.80% | CNY 3.83 | CNY 3.89 | CNY 3.76 | 42.65M |
| 2026-08-21 | CNY 3.88 | -6.73% | CNY 3.98 | CNY 4.12 | CNY 3.80 | 91.61M |
| 2026-08-20 | CNY 4.16 | +10.05% | CNY 3.76 | CNY 4.16 | CNY 3.75 | 130.07M |
| 2026-08-19 | CNY 3.78 | +1.61% | CNY 3.72 | CNY 3.81 | CNY 3.69 | 35.08M |
| 2026-08-18 | CNY 3.72 | -0.53% | CNY 3.74 | CNY 3.75 | CNY 3.70 | 13.87M |
| 2026-08-17 | CNY 3.74 | +0.27% | CNY 3.73 | CNY 3.75 | CNY 3.67 | 14.52M |
| 2026-08-14 | CNY 3.73 | -1.32% | CNY 3.80 | CNY 3.80 | CNY 3.72 | 19.00M |
| 2026-08-13 | CNY 3.78 | -2.58% | CNY 3.88 | CNY 3.88 | CNY 3.76 | 28.19M |
| 2026-08-12 | CNY 3.88 | +2.92% | CNY 3.78 | CNY 3.91 | CNY 3.75 | 36.45M |
| 2026-08-11 | CNY 3.77 | +1.34% | CNY 3.73 | CNY 3.80 | CNY 3.69 | 24.78M |
| 2026-08-10 | CNY 3.72 | +2.48% | CNY 3.64 | CNY 3.75 | CNY 3.63 | 26.08M |
| 2026-08-07 | CNY 3.63 | -1.89% | CNY 3.68 | CNY 3.70 | CNY 3.58 | 21.44M |
| 2026-08-06 | CNY 3.70 | -0.54% | CNY 3.70 | CNY 3.73 | CNY 3.65 | 14.21M |
| 2026-08-05 | CNY 3.72 | 0.00% | CNY 3.72 | CNY 3.76 | CNY 3.70 | 13.69M |
| 2026-08-04 | CNY 3.72 | -1.85% | CNY 3.79 | CNY 3.81 | CNY 3.72 | 15.67M |
| 2026-08-03 | CNY 3.79 | +1.88% | CNY 3.72 | CNY 3.80 | CNY 3.71 | 14.76M |
| 2026-07-31 | CNY 3.72 | -0.27% | CNY 3.70 | CNY 3.76 | CNY 3.70 | 16.84M |
| 2026-07-30 | CNY 3.73 | +1.08% | CNY 3.67 | CNY 3.77 | CNY 3.67 | 24.43M |
| 2026-07-29 | CNY 3.69 | +1.65% | CNY 3.62 | CNY 3.72 | CNY 3.61 | 17.61M |
| 2026-07-28 | CNY 3.63 | +1.11% | CNY 3.58 | CNY 3.64 | CNY 3.55 | 14.97M |
| 2026-07-27 | CNY 3.59 | +1.99% | CNY 3.53 | CNY 3.62 | CNY 3.49 | 16.56M |
| 2026-07-24 | CNY 3.52 | -2.76% | CNY 3.60 | CNY 3.65 | CNY 3.51 | 15.84M |
| 2026-07-23 | CNY 3.62 | +0.28% | CNY 3.61 | CNY 3.65 | CNY 3.58 | 14.56M |
| 2026-07-22 | CNY 3.61 | 0.00% | CNY 3.60 | CNY 3.63 | CNY 3.55 | 18.95M |
| 2026-07-21 | CNY 3.61 | -0.55% | CNY 3.63 | CNY 3.69 | CNY 3.60 | 19.81M |
| 2026-07-20 | CNY 3.63 | +0.83% | CNY 3.60 | CNY 3.69 | CNY 3.58 | 19.76M |
| 2026-07-17 | CNY 3.60 | -2.44% | CNY 3.69 | CNY 3.76 | CNY 3.60 | 23.39M |
| 2026-07-16 | CNY 3.69 | +1.10% | CNY 3.66 | CNY 3.71 | CNY 3.62 | 21.61M |
| 2026-07-15 | CNY 3.65 | +2.53% | CNY 3.55 | CNY 3.66 | CNY 3.53 | 19.40M |
| 2026-07-14 | CNY 3.56 | +1.42% | CNY 3.52 | CNY 3.59 | CNY 3.50 | 16.51M |
| 2026-07-13 | CNY 3.51 | -1.68% | CNY 3.53 | CNY 3.58 | CNY 3.49 | 18.60M |
| 2026-07-10 | CNY 3.57 | +2.88% | CNY 3.47 | CNY 3.63 | CNY 3.40 | 26.34M |
| 2026-07-09 | CNY 3.47 | -1.70% | CNY 3.51 | CNY 3.55 | CNY 3.44 | 18.05M |
| 2026-07-08 | CNY 3.53 | -0.28% | CNY 3.52 | CNY 3.58 | CNY 3.49 | 14.05M |
| 2026-07-07 | CNY 3.54 | -2.48% | CNY 3.62 | CNY 3.63 | CNY 3.52 | 13.56M |
| 2026-07-06 | CNY 3.63 | +1.40% | CNY 3.59 | CNY 3.63 | CNY 3.54 | 18.98M |
| 2026-07-03 | CNY 3.58 | +0.85% | CNY 3.55 | CNY 3.61 | CNY 3.54 | 15.98M |
| 2026-07-02 | CNY 3.55 | +0.28% | CNY 3.56 | CNY 3.62 | CNY 3.49 | 19.65M |
| 2026-07-01 | CNY 3.54 | +2.61% | CNY 3.44 | CNY 3.60 | CNY 3.43 | 21.95M |
| 2026-06-30 | CNY 3.45 | -0.58% | CNY 3.48 | CNY 3.48 | CNY 3.39 | 13.98M |
| 2026-06-29 | CNY 3.47 | -0.29% | CNY 3.47 | CNY 3.51 | CNY 3.37 | 18.39M |
| 2026-06-26 | CNY 3.48 | -0.57% | CNY 3.50 | CNY 3.55 | CNY 3.46 | 18.15M |
| 2026-06-25 | CNY 3.50 | +0.29% | CNY 3.48 | CNY 3.54 | CNY 3.44 | 16.09M |
| 2026-06-24 | CNY 3.49 | -3.59% | CNY 3.63 | CNY 3.64 | CNY 3.48 | 21.11M |
| 2026-06-23 | CNY 3.62 | +1.12% | CNY 3.57 | CNY 3.68 | CNY 3.56 | 16.56M |
| 2026-06-22 | CNY 3.58 | 0.00% | CNY 3.56 | CNY 3.60 | CNY 3.46 | 19.21M |
| 2026-06-18 | CNY 3.58 | 0.00% | CNY 3.63 | CNY 3.66 | CNY 3.55 | 18.27M |
| 2026-06-17 | CNY 3.58 | -1.10% | CNY 3.61 | CNY 3.62 | CNY 3.55 | 14.84M |
| 2026-06-16 | CNY 3.62 | -1.90% | CNY 3.68 | CNY 3.68 | CNY 3.61 | 13.79M |
| 2026-06-15 | CNY 3.69 | 0.00% | CNY 3.70 | CNY 3.75 | CNY 3.65 | 16.84M |
| 2026-06-12 | CNY 3.69 | +1.37% | CNY 3.64 | CNY 3.71 | CNY 3.63 | 15.30M |
| 2026-06-11 | CNY 3.64 | -0.55% | CNY 3.64 | CNY 3.68 | CNY 3.60 | 12.87M |
| 2026-06-10 | CNY 3.66 | +1.39% | CNY 3.60 | CNY 3.67 | CNY 3.56 | 20.86M |
| 2026-06-09 | CNY 3.61 | -0.82% | CNY 3.64 | CNY 3.65 | CNY 3.55 | 19.81M |
| 2026-06-08 | CNY 3.64 | -2.93% | CNY 3.68 | CNY 3.78 | CNY 3.58 | 28.11M |
| 2026-06-05 | CNY 3.75 | +0.27% | CNY 3.74 | CNY 3.83 | CNY 3.74 | 17.27M |
| 2026-06-04 | CNY 3.74 | -0.80% | CNY 3.76 | CNY 3.84 | CNY 3.72 | 17.72M |
| 2026-06-03 | CNY 3.77 | -3.08% | CNY 3.88 | CNY 3.89 | CNY 3.75 | 25.62M |
| 2026-06-02 | CNY 3.89 | -2.26% | CNY 4.02 | CNY 4.03 | CNY 3.83 | 34.10M |
| 2026-06-01 | CNY 3.98 | +1.53% | CNY 3.88 | CNY 4.02 | CNY 3.85 | 25.01M |
| 2026-05-29 | CNY 3.92 | +2.89% | CNY 3.83 | CNY 4.04 | CNY 3.83 | 32.29M |
| 2026-05-28 | CNY 3.81 | -0.78% | CNY 3.84 | CNY 3.89 | CNY 3.76 | 14.55M |
| 2026-05-27 | CNY 3.84 | -2.04% | CNY 3.93 | CNY 3.93 | CNY 3.80 | 15.07M |
| 2026-05-26 | CNY 3.92 | +0.77% | CNY 3.88 | CNY 3.94 | CNY 3.86 | 19.48M |