Chongqing Chongbai Technology Group Co Ltd Class A 600729
SSE · China · Retail Trade
CNY 18.44+0.36 (+1.99%)
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 18.44 | +1.99% | CNY 18.12 | CNY 18.47 | CNY 18.07 | 2.51M |
| 2026-09-29 | CNY 18.08 | -0.82% | CNY 18.27 | CNY 18.36 | CNY 18.06 | 1.78M |
| 2026-09-28 | CNY 18.23 | +0.50% | CNY 18.14 | CNY 18.31 | CNY 18.02 | 2.04M |
| 2026-09-24 | CNY 18.14 | -1.31% | CNY 18.39 | CNY 18.46 | CNY 18.08 | 1.96M |
| 2026-09-23 | CNY 18.38 | -0.54% | CNY 18.52 | CNY 18.66 | CNY 18.37 | 2.46M |
| 2026-09-22 | CNY 18.48 | -0.16% | CNY 18.53 | CNY 18.64 | CNY 18.40 | 2.80M |
| 2026-09-21 | CNY 18.51 | +0.65% | CNY 18.39 | CNY 18.53 | CNY 18.23 | 3.96M |
| 2026-09-18 | CNY 18.39 | -0.49% | CNY 18.49 | CNY 18.66 | CNY 18.39 | 3.64M |
| 2026-09-17 | CNY 18.48 | -0.05% | CNY 18.43 | CNY 18.55 | CNY 18.36 | 1.43M |
| 2026-09-16 | CNY 18.49 | -0.64% | CNY 18.61 | CNY 18.61 | CNY 18.41 | 2.23M |
| 2026-09-15 | CNY 18.61 | -2.05% | CNY 18.88 | CNY 18.99 | CNY 18.58 | 2.80M |
| 2026-09-14 | CNY 19.00 | +0.58% | CNY 18.76 | CNY 19.14 | CNY 18.72 | 2.60M |
| 2026-09-11 | CNY 18.89 | -1.82% | CNY 19.24 | CNY 19.38 | CNY 18.77 | 5.48M |
| 2026-09-10 | CNY 19.24 | -2.68% | CNY 19.73 | CNY 19.83 | CNY 19.24 | 5.46M |
| 2026-09-09 | CNY 19.77 | -1.05% | CNY 19.96 | CNY 19.98 | CNY 19.61 | 3.97M |
| 2026-09-08 | CNY 19.98 | +0.40% | CNY 19.91 | CNY 20.09 | CNY 19.77 | 4.45M |
| 2026-09-07 | CNY 19.90 | +1.95% | CNY 19.52 | CNY 19.95 | CNY 19.52 | 6.06M |
| 2026-09-04 | CNY 19.52 | +0.88% | CNY 19.29 | CNY 19.65 | CNY 19.19 | 4.29M |
| 2026-09-03 | CNY 19.35 | -0.62% | CNY 19.41 | CNY 19.65 | CNY 19.33 | 3.23M |
| 2026-09-02 | CNY 19.47 | -0.76% | CNY 19.62 | CNY 19.71 | CNY 19.25 | 3.55M |
| 2026-09-01 | CNY 19.62 | +2.08% | CNY 19.22 | CNY 19.68 | CNY 19.16 | 4.45M |
| 2026-08-31 | CNY 19.22 | -1.64% | CNY 19.62 | CNY 19.65 | CNY 19.21 | 2.74M |
| 2026-08-28 | CNY 19.54 | +1.61% | CNY 19.20 | CNY 19.60 | CNY 19.12 | 3.04M |
| 2026-08-27 | CNY 19.23 | -1.33% | CNY 19.40 | CNY 19.55 | CNY 19.20 | 2.39M |
| 2026-08-26 | CNY 19.49 | +0.15% | CNY 19.40 | CNY 19.61 | CNY 19.30 | 2.56M |
| 2026-08-25 | CNY 19.46 | +1.88% | CNY 19.10 | CNY 19.55 | CNY 19.05 | 3.36M |
| 2026-08-24 | CNY 19.10 | +0.37% | CNY 18.93 | CNY 19.24 | CNY 18.93 | 2.53M |
| 2026-08-21 | CNY 19.03 | -2.16% | CNY 19.53 | CNY 19.53 | CNY 19.01 | 2.68M |
| 2026-08-20 | CNY 19.45 | +1.30% | CNY 19.20 | CNY 19.53 | CNY 19.16 | 3.48M |
| 2026-08-19 | CNY 19.20 | -0.62% | CNY 19.26 | CNY 19.45 | CNY 19.10 | 2.90M |
| 2026-08-18 | CNY 19.32 | +0.26% | CNY 19.33 | CNY 19.43 | CNY 19.18 | 2.79M |
| 2026-08-17 | CNY 19.27 | +1.31% | CNY 19.00 | CNY 19.31 | CNY 18.72 | 3.88M |
| 2026-08-14 | CNY 19.02 | -1.60% | CNY 19.43 | CNY 19.46 | CNY 18.95 | 3.23M |
| 2026-08-13 | CNY 19.33 | -6.07% | CNY 19.61 | CNY 19.65 | CNY 19.26 | 6.71M |
| 2026-08-12 | CNY 20.58 | +1.03% | CNY 20.38 | CNY 20.69 | CNY 20.22 | 6.09M |
| 2026-08-11 | CNY 20.37 | -1.40% | CNY 20.60 | CNY 20.87 | CNY 20.29 | 5.06M |
| 2026-08-10 | CNY 20.66 | +2.58% | CNY 20.15 | CNY 20.73 | CNY 20.10 | 5.28M |
| 2026-08-07 | CNY 20.14 | -1.47% | CNY 20.50 | CNY 20.52 | CNY 19.93 | 4.54M |
| 2026-08-06 | CNY 20.44 | -1.02% | CNY 20.72 | CNY 20.76 | CNY 20.21 | 4.46M |
| 2026-08-05 | CNY 20.65 | -0.24% | CNY 20.75 | CNY 20.85 | CNY 20.50 | 3.46M |
| 2026-08-04 | CNY 20.70 | -2.17% | CNY 21.26 | CNY 21.32 | CNY 20.68 | 4.68M |
| 2026-08-03 | CNY 21.16 | -0.28% | CNY 21.10 | CNY 21.39 | CNY 21.07 | 4.00M |
| 2026-07-31 | CNY 21.22 | +0.09% | CNY 20.95 | CNY 21.23 | CNY 20.80 | 5.43M |
| 2026-07-30 | CNY 21.20 | +2.66% | CNY 20.56 | CNY 21.28 | CNY 20.50 | 7.07M |
| 2026-07-29 | CNY 20.65 | +2.48% | CNY 20.11 | CNY 20.69 | CNY 20.11 | 4.61M |
| 2026-07-28 | CNY 20.15 | +1.66% | CNY 19.82 | CNY 20.20 | CNY 19.61 | 3.74M |
| 2026-07-27 | CNY 19.82 | +0.30% | CNY 19.70 | CNY 20.10 | CNY 19.58 | 3.18M |
| 2026-07-24 | CNY 19.76 | -1.54% | CNY 20.12 | CNY 20.24 | CNY 19.73 | 2.92M |
| 2026-07-23 | CNY 20.07 | -0.64% | CNY 20.05 | CNY 20.18 | CNY 19.75 | 2.86M |
| 2026-07-22 | CNY 20.20 | +0.60% | CNY 20.08 | CNY 20.22 | CNY 19.75 | 4.58M |
| 2026-07-21 | CNY 20.08 | -1.67% | CNY 20.42 | CNY 21.01 | CNY 20.05 | 7.81M |
| 2026-07-20 | CNY 20.42 | +0.44% | CNY 20.28 | CNY 20.70 | CNY 20.17 | 5.89M |
| 2026-07-17 | CNY 20.33 | +1.14% | CNY 20.08 | CNY 20.60 | CNY 20.00 | 7.13M |
| 2026-07-16 | CNY 20.10 | +1.31% | CNY 19.93 | CNY 20.23 | CNY 19.83 | 4.52M |
| 2026-07-15 | CNY 19.84 | +1.43% | CNY 19.28 | CNY 19.84 | CNY 19.21 | 4.26M |
| 2026-07-14 | CNY 19.56 | -0.05% | CNY 19.58 | CNY 19.88 | CNY 19.56 | 3.51M |
| 2026-07-13 | CNY 19.57 | +1.24% | CNY 19.35 | CNY 19.72 | CNY 19.23 | 3.31M |
| 2026-07-10 | CNY 19.33 | +0.52% | CNY 19.28 | CNY 19.43 | CNY 19.00 | 2.17M |
| 2026-07-09 | CNY 19.23 | -2.19% | CNY 19.42 | CNY 19.72 | CNY 19.23 | 2.64M |
| 2026-07-08 | CNY 19.66 | +0.77% | CNY 19.48 | CNY 19.95 | CNY 19.35 | 2.34M |
| 2026-07-07 | CNY 19.51 | -1.71% | CNY 19.98 | CNY 19.98 | CNY 19.43 | 2.40M |
| 2026-07-06 | CNY 19.85 | +1.85% | CNY 19.48 | CNY 19.96 | CNY 19.40 | 3.52M |
| 2026-07-03 | CNY 19.49 | +1.25% | CNY 19.39 | CNY 19.59 | CNY 19.20 | 2.30M |
| 2026-07-02 | CNY 19.25 | +1.10% | CNY 19.14 | CNY 19.40 | CNY 18.93 | 3.07M |
| 2026-07-01 | CNY 19.04 | +1.38% | CNY 18.80 | CNY 19.17 | CNY 18.58 | 2.98M |
| 2026-06-30 | CNY 18.78 | -1.73% | CNY 18.82 | CNY 19.15 | CNY 18.66 | 2.11M |
| 2026-06-29 | CNY 19.11 | +2.41% | CNY 18.60 | CNY 19.20 | CNY 18.29 | 3.04M |
| 2026-06-26 | CNY 18.66 | -1.58% | CNY 18.90 | CNY 19.03 | CNY 18.58 | 2.28M |
| 2026-06-25 | CNY 18.96 | -0.89% | CNY 19.13 | CNY 19.34 | CNY 18.80 | 3.25M |
| 2026-06-24 | CNY 19.13 | -3.34% | CNY 19.99 | CNY 19.99 | CNY 19.10 | 3.22M |
| 2026-06-23 | CNY 19.79 | +2.12% | CNY 19.30 | CNY 20.34 | CNY 19.30 | 3.91M |
| 2026-06-22 | CNY 19.38 | -1.32% | CNY 19.69 | CNY 19.69 | CNY 19.02 | 3.86M |
| 2026-06-18 | CNY 19.64 | -1.65% | CNY 19.94 | CNY 19.96 | CNY 19.62 | 3.32M |
| 2026-06-17 | CNY 19.97 | -3.34% | CNY 20.66 | CNY 20.78 | CNY 19.91 | 3.40M |
| 2026-06-16 | CNY 20.66 | +0.49% | CNY 20.56 | CNY 20.75 | CNY 20.26 | 4.59M |
| 2026-06-15 | CNY 20.56 | +2.49% | CNY 20.00 | CNY 20.64 | CNY 19.93 | 6.17M |
| 2026-06-12 | CNY 20.06 | +0.05% | CNY 20.01 | CNY 20.56 | CNY 19.76 | 7.03M |
| 2026-06-11 | CNY 20.05 | +3.83% | CNY 19.20 | CNY 20.10 | CNY 19.03 | 5.60M |
| 2026-06-10 | CNY 19.31 | +0.42% | CNY 19.15 | CNY 19.40 | CNY 19.02 | 2.48M |
| 2026-06-09 | CNY 19.23 | -1.94% | CNY 19.70 | CNY 19.70 | CNY 19.10 | 3.18M |
| 2026-06-08 | CNY 19.61 | -0.20% | CNY 19.46 | CNY 19.90 | CNY 19.40 | 3.48M |
| 2026-06-05 | CNY 19.65 | +1.71% | CNY 19.33 | CNY 20.22 | CNY 19.31 | 3.25M |
| 2026-06-04 | CNY 19.32 | -2.77% | CNY 19.77 | CNY 19.95 | CNY 19.28 | 2.77M |
| 2026-06-03 | CNY 19.87 | -2.17% | CNY 20.28 | CNY 20.40 | CNY 19.58 | 4.32M |
| 2026-06-02 | CNY 20.31 | -0.98% | CNY 20.51 | CNY 21.05 | CNY 20.21 | 6.23M |
| 2026-06-01 | CNY 20.51 | +2.29% | CNY 19.81 | CNY 20.62 | CNY 19.68 | 5.85M |
| 2026-05-29 | CNY 20.05 | +5.86% | CNY 18.90 | CNY 20.25 | CNY 18.76 | 7.25M |
| 2026-05-28 | CNY 18.94 | -2.27% | CNY 19.39 | CNY 19.52 | CNY 18.94 | 2.52M |
| 2026-05-27 | CNY 19.38 | -0.67% | CNY 19.47 | CNY 19.60 | CNY 19.10 | 2.47M |
| 2026-05-26 | CNY 19.51 | +1.25% | CNY 19.27 | CNY 19.60 | CNY 19.14 | 2.62M |