CCCC Design And Consulting Group Co., Ltd. Class A 600720
SSE · China · Non-Energy Minerals
CNY 5.19+0.07 (+1.37%)
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 5.19 | +1.37% | CNY 5.14 | CNY 5.21 | CNY 5.08 | 7.47M |
| 2026-09-29 | CNY 5.12 | +1.19% | CNY 5.07 | CNY 5.13 | CNY 5.06 | 3.01M |
| 2026-09-28 | CNY 5.06 | -0.78% | CNY 5.11 | CNY 5.12 | CNY 5.04 | 4.82M |
| 2026-09-24 | CNY 5.10 | -1.16% | CNY 5.17 | CNY 5.17 | CNY 5.09 | 4.81M |
| 2026-09-23 | CNY 5.16 | -0.19% | CNY 5.16 | CNY 5.22 | CNY 5.14 | 4.51M |
| 2026-09-22 | CNY 5.17 | -1.15% | CNY 5.24 | CNY 5.24 | CNY 5.16 | 6.97M |
| 2026-09-21 | CNY 5.23 | +0.97% | CNY 5.18 | CNY 5.23 | CNY 5.16 | 5.23M |
| 2026-09-18 | CNY 5.18 | +0.97% | CNY 5.12 | CNY 5.19 | CNY 5.12 | 5.24M |
| 2026-09-17 | CNY 5.13 | -0.19% | CNY 5.13 | CNY 5.14 | CNY 5.07 | 6.08M |
| 2026-09-16 | CNY 5.14 | -2.65% | CNY 5.26 | CNY 5.26 | CNY 5.08 | 13.00M |
| 2026-09-15 | CNY 5.28 | -0.19% | CNY 5.28 | CNY 5.31 | CNY 5.23 | 6.61M |
| 2026-09-14 | CNY 5.29 | +0.38% | CNY 5.25 | CNY 5.33 | CNY 5.25 | 8.57M |
| 2026-09-11 | CNY 5.27 | -1.31% | CNY 5.33 | CNY 5.33 | CNY 5.25 | 11.59M |
| 2026-09-10 | CNY 5.34 | +0.75% | CNY 5.31 | CNY 5.35 | CNY 5.26 | 8.39M |
| 2026-09-09 | CNY 5.30 | 0.00% | CNY 5.28 | CNY 5.31 | CNY 5.23 | 7.66M |
| 2026-09-08 | CNY 5.30 | +1.53% | CNY 5.22 | CNY 5.30 | CNY 5.21 | 9.43M |
| 2026-09-07 | CNY 5.22 | +0.38% | CNY 5.18 | CNY 5.23 | CNY 5.15 | 7.11M |
| 2026-09-04 | CNY 5.20 | +0.58% | CNY 5.19 | CNY 5.24 | CNY 5.17 | 7.20M |
| 2026-09-03 | CNY 5.17 | -0.39% | CNY 5.20 | CNY 5.22 | CNY 5.16 | 6.72M |
| 2026-09-02 | CNY 5.19 | -1.52% | CNY 5.26 | CNY 5.26 | CNY 5.17 | 7.28M |
| 2026-09-01 | CNY 5.27 | 0.00% | CNY 5.25 | CNY 5.30 | CNY 5.24 | 7.72M |
| 2026-08-31 | CNY 5.27 | 0.00% | CNY 5.26 | CNY 5.31 | CNY 5.23 | 10.05M |
| 2026-08-28 | CNY 5.27 | +0.19% | CNY 5.23 | CNY 5.29 | CNY 5.17 | 9.34M |
| 2026-08-27 | CNY 5.26 | 0.00% | CNY 5.24 | CNY 5.33 | CNY 5.23 | 10.07M |
| 2026-08-26 | CNY 5.26 | +1.35% | CNY 5.17 | CNY 5.28 | CNY 5.17 | 7.43M |
| 2026-08-25 | CNY 5.19 | +0.97% | CNY 5.11 | CNY 5.22 | CNY 5.11 | 5.17M |
| 2026-08-24 | CNY 5.14 | +0.98% | CNY 5.10 | CNY 5.18 | CNY 5.09 | 6.25M |
| 2026-08-21 | CNY 5.09 | -2.68% | CNY 5.22 | CNY 5.23 | CNY 5.05 | 11.15M |
| 2026-08-20 | CNY 5.23 | +4.18% | CNY 5.12 | CNY 5.27 | CNY 5.12 | 18.10M |
| 2026-08-19 | CNY 5.02 | -1.57% | CNY 5.10 | CNY 5.12 | CNY 5.00 | 9.50M |
| 2026-08-18 | CNY 5.10 | -0.58% | CNY 5.12 | CNY 5.15 | CNY 5.08 | 6.32M |
| 2026-08-17 | CNY 5.13 | -0.19% | CNY 5.15 | CNY 5.15 | CNY 5.07 | 4.97M |
| 2026-08-14 | CNY 5.14 | -0.58% | CNY 5.17 | CNY 5.18 | CNY 5.09 | 5.93M |
| 2026-08-13 | CNY 5.17 | -1.34% | CNY 5.22 | CNY 5.24 | CNY 5.14 | 8.72M |
| 2026-08-12 | CNY 5.24 | +0.77% | CNY 5.22 | CNY 5.25 | CNY 5.18 | 6.16M |
| 2026-08-11 | CNY 5.20 | -0.76% | CNY 5.25 | CNY 5.27 | CNY 5.20 | 5.89M |
| 2026-08-10 | CNY 5.24 | +0.77% | CNY 5.19 | CNY 5.27 | CNY 5.18 | 5.90M |
| 2026-08-07 | CNY 5.20 | -1.52% | CNY 5.25 | CNY 5.27 | CNY 5.15 | 9.54M |
| 2026-08-06 | CNY 5.28 | -1.49% | CNY 5.35 | CNY 5.40 | CNY 5.21 | 13.41M |
| 2026-08-05 | CNY 5.36 | -0.19% | CNY 5.37 | CNY 5.41 | CNY 5.32 | 14.03M |
| 2026-08-04 | CNY 5.37 | 0.00% | CNY 5.37 | CNY 5.39 | CNY 5.31 | 10.26M |
| 2026-08-03 | CNY 5.37 | +1.32% | CNY 5.28 | CNY 5.39 | CNY 5.28 | 9.40M |
| 2026-07-31 | CNY 5.30 | -0.38% | CNY 5.32 | CNY 5.32 | CNY 5.21 | 11.41M |
| 2026-07-30 | CNY 5.32 | +1.53% | CNY 5.23 | CNY 5.33 | CNY 5.22 | 9.86M |
| 2026-07-29 | CNY 5.24 | +2.14% | CNY 5.13 | CNY 5.27 | CNY 5.13 | 9.62M |
| 2026-07-28 | CNY 5.13 | +0.39% | CNY 5.11 | CNY 5.16 | CNY 5.07 | 5.33M |
| 2026-07-27 | CNY 5.11 | +0.59% | CNY 5.09 | CNY 5.15 | CNY 5.07 | 7.30M |
| 2026-07-24 | CNY 5.08 | -2.31% | CNY 5.18 | CNY 5.21 | CNY 5.08 | 6.60M |
| 2026-07-23 | CNY 5.20 | +0.97% | CNY 5.13 | CNY 5.21 | CNY 5.09 | 7.89M |
| 2026-07-22 | CNY 5.15 | +0.98% | CNY 5.10 | CNY 5.16 | CNY 5.02 | 11.91M |
| 2026-07-21 | CNY 5.10 | -4.85% | CNY 5.23 | CNY 5.28 | CNY 5.06 | 17.20M |
| 2026-07-20 | CNY 5.36 | +2.88% | CNY 5.20 | CNY 5.39 | CNY 5.20 | 18.99M |
| 2026-07-17 | CNY 5.21 | -1.33% | CNY 5.26 | CNY 5.40 | CNY 5.18 | 13.55M |
| 2026-07-16 | CNY 5.28 | +1.73% | CNY 5.19 | CNY 5.30 | CNY 5.13 | 14.48M |
| 2026-07-15 | CNY 5.19 | +2.37% | CNY 5.07 | CNY 5.21 | CNY 5.04 | 10.59M |
| 2026-07-14 | CNY 5.07 | +2.01% | CNY 4.96 | CNY 5.08 | CNY 4.96 | 8.38M |
| 2026-07-13 | CNY 4.97 | -0.60% | CNY 4.98 | CNY 5.01 | CNY 4.93 | 7.18M |
| 2026-07-10 | CNY 5.00 | +1.42% | CNY 4.91 | CNY 5.04 | CNY 4.85 | 10.44M |
| 2026-07-09 | CNY 4.93 | -1.79% | CNY 5.00 | CNY 5.01 | CNY 4.88 | 7.33M |
| 2026-07-08 | CNY 5.02 | +0.80% | CNY 5.00 | CNY 5.07 | CNY 4.90 | 5.53M |
| 2026-07-07 | CNY 4.98 | -2.73% | CNY 5.12 | CNY 5.12 | CNY 4.96 | 7.30M |
| 2026-07-06 | CNY 5.12 | +1.59% | CNY 5.06 | CNY 5.14 | CNY 5.01 | 8.90M |
| 2026-07-03 | CNY 5.04 | +2.65% | CNY 4.90 | CNY 5.06 | CNY 4.90 | 10.17M |
| 2026-07-02 | CNY 4.91 | +0.20% | CNY 4.90 | CNY 4.98 | CNY 4.87 | 7.87M |
| 2026-07-01 | CNY 4.90 | +1.66% | CNY 4.83 | CNY 4.94 | CNY 4.80 | 10.38M |
| 2026-06-30 | CNY 4.82 | -2.63% | CNY 4.94 | CNY 4.98 | CNY 4.79 | 10.06M |
| 2026-06-29 | CNY 4.95 | +0.81% | CNY 4.88 | CNY 5.00 | CNY 4.75 | 12.24M |
| 2026-06-26 | CNY 4.91 | -1.01% | CNY 4.96 | CNY 5.00 | CNY 4.85 | 12.12M |
| 2026-06-25 | CNY 4.96 | -2.36% | CNY 5.10 | CNY 5.10 | CNY 4.92 | 10.84M |
| 2026-06-24 | CNY 5.08 | -2.50% | CNY 5.22 | CNY 5.23 | CNY 5.07 | 8.03M |
| 2026-06-23 | CNY 5.21 | -1.14% | CNY 5.23 | CNY 5.38 | CNY 5.17 | 10.11M |
| 2026-06-22 | CNY 5.27 | -0.19% | CNY 5.27 | CNY 5.30 | CNY 5.10 | 11.20M |
| 2026-06-18 | CNY 5.28 | -2.76% | CNY 5.40 | CNY 5.41 | CNY 5.25 | 10.13M |
| 2026-06-17 | CNY 5.43 | -0.73% | CNY 5.47 | CNY 5.49 | CNY 5.32 | 13.38M |
| 2026-06-16 | CNY 5.47 | -2.84% | CNY 5.60 | CNY 5.62 | CNY 5.40 | 14.29M |
| 2026-06-15 | CNY 5.63 | +1.44% | CNY 5.59 | CNY 5.66 | CNY 5.56 | 13.03M |
| 2026-06-12 | CNY 5.55 | +0.36% | CNY 5.56 | CNY 5.64 | CNY 5.49 | 21.14M |
| 2026-06-11 | CNY 5.53 | -1.60% | CNY 5.60 | CNY 5.65 | CNY 5.51 | 9.09M |
| 2026-06-10 | CNY 5.62 | -1.23% | CNY 5.69 | CNY 5.70 | CNY 5.57 | 8.55M |
| 2026-06-09 | CNY 5.69 | -0.87% | CNY 5.74 | CNY 5.77 | CNY 5.66 | 8.98M |
| 2026-06-08 | CNY 5.74 | -2.71% | CNY 5.88 | CNY 5.90 | CNY 5.66 | 10.69M |
| 2026-06-05 | CNY 5.90 | +0.51% | CNY 5.90 | CNY 5.96 | CNY 5.87 | 6.88M |
| 2026-06-04 | CNY 5.87 | -2.49% | CNY 6.01 | CNY 6.06 | CNY 5.84 | 7.23M |
| 2026-06-03 | CNY 6.02 | -0.99% | CNY 6.07 | CNY 6.07 | CNY 5.98 | 6.24M |
| 2026-06-02 | CNY 6.08 | -2.25% | CNY 6.21 | CNY 6.24 | CNY 6.07 | 8.77M |
| 2026-06-01 | CNY 6.22 | +2.98% | CNY 6.09 | CNY 6.24 | CNY 5.98 | 10.83M |
| 2026-05-29 | CNY 6.04 | +1.34% | CNY 5.96 | CNY 6.10 | CNY 5.96 | 9.24M |
| 2026-05-28 | CNY 5.96 | -0.17% | CNY 5.97 | CNY 6.03 | CNY 5.92 | 6.13M |
| 2026-05-27 | CNY 5.97 | -2.45% | CNY 6.10 | CNY 6.12 | CNY 5.94 | 8.16M |
| 2026-05-26 | CNY 6.12 | 0.00% | CNY 6.12 | CNY 6.14 | CNY 6.00 | 6.57M |