Sichuan Changhong Electric Co., Ltd. Class A 600839
SSE · China · Electronic Technology
CNY 6.42+0.01 (+0.16%)
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 6.42 | +0.16% | CNY 6.41 | CNY 6.43 | CNY 6.41 | 19.93M |
| 2026-09-29 | CNY 6.41 | -0.16% | CNY 6.42 | CNY 6.45 | CNY 6.40 | 22.34M |
| 2026-09-28 | CNY 6.42 | -2.28% | CNY 6.56 | CNY 6.57 | CNY 6.42 | 30.59M |
| 2026-09-24 | CNY 6.57 | -0.76% | CNY 6.60 | CNY 6.63 | CNY 6.56 | 21.18M |
| 2026-09-23 | CNY 6.62 | -1.34% | CNY 6.70 | CNY 6.71 | CNY 6.62 | 32.95M |
| 2026-09-22 | CNY 6.71 | -0.30% | CNY 6.75 | CNY 6.78 | CNY 6.70 | 33.83M |
| 2026-09-21 | CNY 6.73 | +0.45% | CNY 6.67 | CNY 6.74 | CNY 6.66 | 35.29M |
| 2026-09-18 | CNY 6.70 | +0.90% | CNY 6.68 | CNY 6.74 | CNY 6.66 | 33.84M |
| 2026-09-17 | CNY 6.64 | -0.15% | CNY 6.60 | CNY 6.67 | CNY 6.58 | 21.84M |
| 2026-09-16 | CNY 6.65 | +0.15% | CNY 6.64 | CNY 6.67 | CNY 6.52 | 32.64M |
| 2026-09-15 | CNY 6.64 | -1.04% | CNY 6.70 | CNY 6.71 | CNY 6.64 | 25.28M |
| 2026-09-14 | CNY 6.71 | +0.45% | CNY 6.65 | CNY 6.76 | CNY 6.64 | 25.57M |
| 2026-09-11 | CNY 6.68 | -1.76% | CNY 6.75 | CNY 6.75 | CNY 6.64 | 43.86M |
| 2026-09-10 | CNY 6.80 | -1.73% | CNY 6.88 | CNY 6.90 | CNY 6.80 | 43.64M |
| 2026-09-09 | CNY 6.92 | -1.14% | CNY 7.00 | CNY 7.00 | CNY 6.90 | 46.25M |
| 2026-09-08 | CNY 7.00 | +0.86% | CNY 7.00 | CNY 7.03 | CNY 6.96 | 53.05M |
| 2026-09-07 | CNY 6.94 | -0.14% | CNY 6.95 | CNY 7.00 | CNY 6.88 | 46.87M |
| 2026-09-04 | CNY 6.95 | -0.14% | CNY 7.00 | CNY 7.06 | CNY 6.93 | 61.46M |
| 2026-09-03 | CNY 6.96 | -0.43% | CNY 7.02 | CNY 7.09 | CNY 6.96 | 51.01M |
| 2026-09-02 | CNY 6.99 | -1.83% | CNY 7.05 | CNY 7.10 | CNY 6.99 | 69.99M |
| 2026-09-01 | CNY 7.12 | +2.01% | CNY 6.97 | CNY 7.17 | CNY 6.94 | 115.28M |
| 2026-08-31 | CNY 6.98 | +0.14% | CNY 6.91 | CNY 6.99 | CNY 6.88 | 51.04M |
| 2026-08-28 | CNY 6.97 | -0.71% | CNY 6.98 | CNY 7.02 | CNY 6.96 | 49.19M |
| 2026-08-27 | CNY 7.02 | +0.57% | CNY 6.93 | CNY 7.08 | CNY 6.91 | 69.26M |
| 2026-08-26 | CNY 6.98 | +0.87% | CNY 6.94 | CNY 7.06 | CNY 6.90 | 65.81M |
| 2026-08-25 | CNY 6.92 | +1.32% | CNY 6.78 | CNY 6.92 | CNY 6.77 | 42.61M |
| 2026-08-24 | CNY 6.83 | 0.00% | CNY 6.85 | CNY 6.90 | CNY 6.81 | 41.20M |
| 2026-08-21 | CNY 6.83 | -1.87% | CNY 6.90 | CNY 6.90 | CNY 6.77 | 57.44M |
| 2026-08-20 | CNY 6.96 | +1.46% | CNY 6.87 | CNY 7.07 | CNY 6.87 | 73.23M |
| 2026-08-19 | CNY 6.86 | -3.52% | CNY 7.00 | CNY 7.03 | CNY 6.86 | 74.28M |
| 2026-08-18 | CNY 7.11 | -0.84% | CNY 7.14 | CNY 7.19 | CNY 7.00 | 97.31M |
| 2026-08-17 | CNY 7.17 | -1.51% | CNY 7.18 | CNY 7.29 | CNY 7.11 | 113.71M |
| 2026-08-14 | CNY 7.28 | +3.26% | CNY 6.97 | CNY 7.45 | CNY 6.90 | 175.97M |
| 2026-08-13 | CNY 7.05 | +2.77% | CNY 6.87 | CNY 7.26 | CNY 6.85 | 167.29M |
| 2026-08-12 | CNY 6.86 | +0.29% | CNY 6.81 | CNY 6.87 | CNY 6.81 | 43.55M |
| 2026-08-11 | CNY 6.84 | -1.44% | CNY 6.90 | CNY 6.94 | CNY 6.83 | 48.00M |
| 2026-08-10 | CNY 6.94 | +1.31% | CNY 6.84 | CNY 7.03 | CNY 6.77 | 68.61M |
| 2026-08-07 | CNY 6.85 | -1.86% | CNY 6.94 | CNY 6.95 | CNY 6.77 | 72.56M |
| 2026-08-06 | CNY 6.98 | -0.99% | CNY 7.02 | CNY 7.13 | CNY 6.91 | 82.54M |
| 2026-08-05 | CNY 7.05 | +0.43% | CNY 6.99 | CNY 7.07 | CNY 6.97 | 92.60M |
| 2026-08-04 | CNY 7.02 | +0.72% | CNY 6.96 | CNY 7.04 | CNY 6.95 | 79.61M |
| 2026-08-03 | CNY 6.97 | +0.43% | CNY 6.90 | CNY 6.99 | CNY 6.88 | 59.76M |
| 2026-07-31 | CNY 6.94 | +3.58% | CNY 6.76 | CNY 6.94 | CNY 6.76 | 99.83M |
| 2026-07-30 | CNY 6.70 | -1.33% | CNY 6.73 | CNY 6.83 | CNY 6.67 | 64.11M |
| 2026-07-29 | CNY 6.79 | +1.95% | CNY 6.69 | CNY 6.80 | CNY 6.61 | 73.04M |
| 2026-07-28 | CNY 6.66 | -1.04% | CNY 6.64 | CNY 6.75 | CNY 6.63 | 44.05M |
| 2026-07-27 | CNY 6.73 | +1.97% | CNY 6.53 | CNY 6.74 | CNY 6.51 | 61.81M |
| 2026-07-24 | CNY 6.60 | -4.90% | CNY 6.84 | CNY 6.88 | CNY 6.60 | 100.99M |
| 2026-07-23 | CNY 6.94 | +0.29% | CNY 6.87 | CNY 6.97 | CNY 6.81 | 81.76M |
| 2026-07-22 | CNY 6.92 | -1.00% | CNY 6.92 | CNY 7.10 | CNY 6.78 | 123.75M |
| 2026-07-21 | CNY 6.99 | +0.29% | CNY 6.94 | CNY 7.04 | CNY 6.76 | 115.03M |
| 2026-07-20 | CNY 6.97 | +1.16% | CNY 6.78 | CNY 7.07 | CNY 6.75 | 123.00M |
| 2026-07-17 | CNY 6.89 | -5.75% | CNY 7.21 | CNY 7.28 | CNY 6.85 | 165.06M |
| 2026-07-16 | CNY 7.31 | -1.75% | CNY 7.36 | CNY 7.59 | CNY 7.28 | 204.64M |
| 2026-07-15 | CNY 7.44 | +4.06% | CNY 7.20 | CNY 7.45 | CNY 7.08 | 233.57M |
| 2026-07-14 | CNY 7.15 | -3.12% | CNY 7.20 | CNY 7.29 | CNY 6.96 | 263.07M |
| 2026-07-13 | CNY 7.38 | +8.05% | CNY 6.87 | CNY 7.51 | CNY 6.84 | 351.86M |
| 2026-07-10 | CNY 6.83 | +3.48% | CNY 6.60 | CNY 6.99 | CNY 6.51 | 135.87M |
| 2026-07-09 | CNY 6.60 | -1.49% | CNY 6.63 | CNY 6.65 | CNY 6.43 | 82.16M |
| 2026-07-08 | CNY 6.70 | +2.60% | CNY 6.58 | CNY 6.75 | CNY 6.57 | 84.52M |
| 2026-07-07 | CNY 6.53 | -2.83% | CNY 6.70 | CNY 6.79 | CNY 6.47 | 55.71M |
| 2026-07-06 | CNY 6.72 | -1.90% | CNY 6.84 | CNY 6.92 | CNY 6.70 | 60.16M |
| 2026-07-03 | CNY 6.85 | -1.44% | CNY 6.96 | CNY 6.99 | CNY 6.78 | 77.25M |
| 2026-07-02 | CNY 6.95 | -0.71% | CNY 7.01 | CNY 7.15 | CNY 6.91 | 101.47M |
| 2026-07-01 | CNY 7.00 | +0.29% | CNY 6.98 | CNY 7.24 | CNY 6.93 | 109.80M |
| 2026-06-30 | CNY 6.98 | +5.60% | CNY 6.57 | CNY 7.13 | CNY 6.49 | 150.09M |
| 2026-06-29 | CNY 6.61 | +3.93% | CNY 6.36 | CNY 6.88 | CNY 6.22 | 121.22M |
| 2026-06-26 | CNY 6.36 | -5.36% | CNY 6.65 | CNY 6.70 | CNY 6.36 | 88.62M |
| 2026-06-25 | CNY 6.72 | +0.60% | CNY 6.68 | CNY 6.84 | CNY 6.64 | 67.39M |
| 2026-06-24 | CNY 6.68 | -1.76% | CNY 6.72 | CNY 6.77 | CNY 6.52 | 70.99M |
| 2026-06-23 | CNY 6.80 | -1.31% | CNY 6.85 | CNY 6.99 | CNY 6.78 | 59.61M |
| 2026-06-22 | CNY 6.89 | +1.62% | CNY 6.75 | CNY 6.91 | CNY 6.61 | 83.54M |
| 2026-06-18 | CNY 6.78 | -2.02% | CNY 6.93 | CNY 6.95 | CNY 6.76 | 55.61M |
| 2026-06-17 | CNY 6.92 | -1.98% | CNY 7.00 | CNY 7.05 | CNY 6.86 | 65.93M |
| 2026-06-16 | CNY 7.06 | +2.77% | CNY 6.88 | CNY 7.14 | CNY 6.81 | 104.08M |
| 2026-06-15 | CNY 6.87 | +1.48% | CNY 6.81 | CNY 6.91 | CNY 6.78 | 59.79M |
| 2026-06-12 | CNY 6.77 | +1.50% | CNY 6.75 | CNY 6.83 | CNY 6.68 | 69.32M |
| 2026-06-11 | CNY 6.67 | -4.44% | CNY 6.89 | CNY 6.90 | CNY 6.67 | 69.08M |
| 2026-06-10 | CNY 6.98 | +0.58% | CNY 6.87 | CNY 7.15 | CNY 6.84 | 70.63M |
| 2026-06-09 | CNY 6.94 | +1.61% | CNY 6.81 | CNY 7.05 | CNY 6.71 | 70.07M |
| 2026-06-08 | CNY 6.83 | -4.07% | CNY 6.97 | CNY 7.07 | CNY 6.80 | 81.61M |
| 2026-06-05 | CNY 7.12 | +1.42% | CNY 7.02 | CNY 7.28 | CNY 6.95 | 89.00M |
| 2026-06-04 | CNY 7.02 | -2.77% | CNY 7.17 | CNY 7.23 | CNY 6.94 | 80.28M |
| 2026-06-03 | CNY 7.22 | +0.42% | CNY 7.15 | CNY 7.37 | CNY 7.15 | 68.17M |
| 2026-06-02 | CNY 7.19 | -1.51% | CNY 7.33 | CNY 7.33 | CNY 7.11 | 50.66M |
| 2026-06-01 | CNY 7.30 | +1.39% | CNY 7.12 | CNY 7.35 | CNY 7.07 | 69.16M |
| 2026-05-29 | CNY 7.20 | -2.70% | CNY 7.41 | CNY 7.47 | CNY 7.20 | 91.22M |
| 2026-05-28 | CNY 7.40 | -2.12% | CNY 7.49 | CNY 7.50 | CNY 7.30 | 92.61M |
| 2026-05-27 | CNY 7.56 | -4.91% | CNY 7.91 | CNY 7.91 | CNY 7.55 | 114.49M |
| 2026-05-26 | CNY 7.95 | -2.57% | CNY 8.13 | CNY 8.14 | CNY 7.91 | 80.89M |