Hunan Chendian International Development Co., Ltd. Class A 600969
SSE · China · Utilities
CNY 9.52+0.02 (+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 9.52 | +0.21% | CNY 9.59 | CNY 9.66 | CNY 9.48 | 4.99M |
| 2026-09-29 | CNY 9.50 | -1.55% | CNY 9.53 | CNY 9.70 | CNY 9.48 | 6.39M |
| 2026-09-28 | CNY 9.65 | -1.43% | CNY 9.78 | CNY 9.82 | CNY 9.57 | 6.20M |
| 2026-09-24 | CNY 9.79 | -0.10% | CNY 9.77 | CNY 9.92 | CNY 9.69 | 6.20M |
| 2026-09-23 | CNY 9.80 | -3.73% | CNY 10.13 | CNY 10.20 | CNY 9.77 | 10.21M |
| 2026-09-22 | CNY 10.18 | -1.36% | CNY 10.25 | CNY 10.35 | CNY 10.13 | 8.33M |
| 2026-09-21 | CNY 10.32 | +4.67% | CNY 9.85 | CNY 10.38 | CNY 9.79 | 13.17M |
| 2026-09-18 | CNY 9.86 | -0.30% | CNY 9.96 | CNY 9.99 | CNY 9.79 | 9.64M |
| 2026-09-17 | CNY 9.89 | +0.30% | CNY 9.83 | CNY 9.89 | CNY 9.57 | 13.28M |
| 2026-09-16 | CNY 9.86 | -0.40% | CNY 9.75 | CNY 10.09 | CNY 9.72 | 13.89M |
| 2026-09-15 | CNY 9.90 | -1.00% | CNY 10.05 | CNY 10.40 | CNY 9.90 | 17.73M |
| 2026-09-14 | CNY 10.00 | -1.67% | CNY 10.15 | CNY 10.52 | CNY 9.91 | 17.25M |
| 2026-09-11 | CNY 10.17 | -5.13% | CNY 10.90 | CNY 10.90 | CNY 10.05 | 24.61M |
| 2026-09-10 | CNY 10.72 | -3.68% | CNY 10.62 | CNY 11.50 | CNY 10.51 | 34.70M |
| 2026-09-09 | CNY 11.13 | +3.82% | CNY 10.45 | CNY 11.57 | CNY 10.21 | 38.57M |
| 2026-09-08 | CNY 10.72 | +4.38% | CNY 10.32 | CNY 11.18 | CNY 10.15 | 31.55M |
| 2026-09-07 | CNY 10.27 | +0.88% | CNY 10.15 | CNY 10.45 | CNY 9.96 | 24.02M |
| 2026-09-04 | CNY 10.18 | -4.86% | CNY 10.42 | CNY 10.57 | CNY 10.15 | 34.82M |
| 2026-09-03 | CNY 10.70 | +9.97% | CNY 9.90 | CNY 10.70 | CNY 9.90 | 19.33M |
| 2026-09-02 | CNY 9.73 | -5.44% | CNY 10.15 | CNY 10.25 | CNY 9.67 | 26.73M |
| 2026-09-01 | CNY 10.29 | +4.89% | CNY 9.81 | CNY 10.64 | CNY 9.79 | 37.34M |
| 2026-08-31 | CNY 9.81 | -2.78% | CNY 9.89 | CNY 10.29 | CNY 9.75 | 24.58M |
| 2026-08-28 | CNY 10.09 | -3.44% | CNY 10.31 | CNY 10.51 | CNY 9.96 | 43.74M |
| 2026-08-27 | CNY 10.45 | +10.00% | CNY 9.48 | CNY 10.45 | CNY 9.28 | 36.74M |
| 2026-08-26 | CNY 9.50 | +9.95% | CNY 8.61 | CNY 9.50 | CNY 8.58 | 16.40M |
| 2026-08-25 | CNY 8.64 | +0.93% | CNY 8.45 | CNY 8.67 | CNY 8.45 | 5.42M |
| 2026-08-24 | CNY 8.56 | -1.38% | CNY 8.75 | CNY 8.76 | CNY 8.37 | 6.21M |
| 2026-08-21 | CNY 8.68 | +1.05% | CNY 8.52 | CNY 8.79 | CNY 8.42 | 7.48M |
| 2026-08-20 | CNY 8.59 | +0.23% | CNY 8.66 | CNY 8.75 | CNY 8.57 | 4.57M |
| 2026-08-19 | CNY 8.57 | -3.82% | CNY 8.81 | CNY 8.88 | CNY 8.56 | 6.50M |
| 2026-08-18 | CNY 8.91 | -1.87% | CNY 9.06 | CNY 9.06 | CNY 8.83 | 7.86M |
| 2026-08-17 | CNY 9.08 | +3.77% | CNY 8.65 | CNY 9.20 | CNY 8.51 | 16.44M |
| 2026-08-14 | CNY 8.75 | +1.39% | CNY 8.65 | CNY 8.92 | CNY 8.49 | 12.67M |
| 2026-08-13 | CNY 8.63 | 0.00% | CNY 8.59 | CNY 8.73 | CNY 8.50 | 8.72M |
| 2026-08-12 | CNY 8.63 | +0.47% | CNY 8.57 | CNY 8.68 | CNY 8.46 | 7.02M |
| 2026-08-11 | CNY 8.59 | -0.12% | CNY 8.59 | CNY 8.82 | CNY 8.44 | 9.60M |
| 2026-08-10 | CNY 8.60 | +3.74% | CNY 8.29 | CNY 8.62 | CNY 8.28 | 11.61M |
| 2026-08-07 | CNY 8.29 | +0.36% | CNY 8.28 | CNY 8.30 | CNY 8.10 | 6.89M |
| 2026-08-06 | CNY 8.26 | +0.36% | CNY 8.18 | CNY 8.26 | CNY 8.11 | 8.53M |
| 2026-08-05 | CNY 8.23 | -1.08% | CNY 8.37 | CNY 8.37 | CNY 8.16 | 7.87M |
| 2026-08-04 | CNY 8.32 | -0.12% | CNY 8.39 | CNY 8.44 | CNY 8.25 | 7.51M |
| 2026-08-03 | CNY 8.33 | +2.08% | CNY 8.17 | CNY 8.36 | CNY 8.16 | 7.34M |
| 2026-07-31 | CNY 8.16 | +1.12% | CNY 8.00 | CNY 8.23 | CNY 8.00 | 6.37M |
| 2026-07-30 | CNY 8.07 | -1.94% | CNY 8.19 | CNY 8.33 | CNY 8.04 | 8.11M |
| 2026-07-29 | CNY 8.23 | +0.49% | CNY 8.11 | CNY 8.29 | CNY 8.02 | 10.62M |
| 2026-07-28 | CNY 8.19 | +1.36% | CNY 8.08 | CNY 8.30 | CNY 7.98 | 10.41M |
| 2026-07-27 | CNY 8.08 | +4.80% | CNY 7.66 | CNY 8.14 | CNY 7.62 | 11.94M |
| 2026-07-24 | CNY 7.71 | -5.86% | CNY 8.06 | CNY 8.14 | CNY 7.69 | 11.48M |
| 2026-07-23 | CNY 8.19 | -0.97% | CNY 8.14 | CNY 8.30 | CNY 7.90 | 14.66M |
| 2026-07-22 | CNY 8.27 | +0.49% | CNY 8.01 | CNY 8.43 | CNY 8.00 | 17.04M |
| 2026-07-21 | CNY 8.23 | -7.22% | CNY 8.55 | CNY 8.56 | CNY 7.98 | 26.23M |
| 2026-07-20 | CNY 8.87 | +9.64% | CNY 7.96 | CNY 8.90 | CNY 7.72 | 30.90M |
| 2026-07-17 | CNY 8.09 | +3.06% | CNY 7.88 | CNY 8.28 | CNY 7.84 | 23.27M |
| 2026-07-16 | CNY 7.85 | +1.29% | CNY 7.71 | CNY 8.06 | CNY 7.69 | 10.22M |
| 2026-07-15 | CNY 7.75 | +4.03% | CNY 7.70 | CNY 8.03 | CNY 7.62 | 10.53M |
| 2026-07-14 | CNY 7.45 | +2.48% | CNY 7.20 | CNY 7.46 | CNY 7.18 | 6.78M |
| 2026-07-13 | CNY 7.27 | -2.15% | CNY 7.43 | CNY 7.51 | CNY 7.20 | 5.90M |
| 2026-07-10 | CNY 7.43 | +2.06% | CNY 7.28 | CNY 7.57 | CNY 7.18 | 6.66M |
| 2026-07-09 | CNY 7.28 | -0.82% | CNY 7.25 | CNY 7.38 | CNY 7.07 | 6.63M |
| 2026-07-08 | CNY 7.34 | -1.74% | CNY 7.39 | CNY 7.48 | CNY 7.31 | 4.69M |
| 2026-07-07 | CNY 7.47 | -3.98% | CNY 7.75 | CNY 7.76 | CNY 7.39 | 7.50M |
| 2026-07-06 | CNY 7.78 | -3.23% | CNY 8.08 | CNY 8.25 | CNY 7.75 | 8.89M |
| 2026-07-03 | CNY 8.04 | +2.55% | CNY 7.82 | CNY 8.22 | CNY 7.77 | 11.32M |
| 2026-07-02 | CNY 7.84 | +1.95% | CNY 7.68 | CNY 8.11 | CNY 7.67 | 12.41M |
| 2026-07-01 | CNY 7.69 | +0.79% | CNY 7.63 | CNY 7.79 | CNY 7.62 | 8.00M |
| 2026-06-30 | CNY 7.63 | +0.53% | CNY 7.60 | CNY 7.68 | CNY 7.48 | 7.13M |
| 2026-06-29 | CNY 7.59 | -0.52% | CNY 7.48 | CNY 7.70 | CNY 7.36 | 8.27M |
| 2026-06-26 | CNY 7.63 | -2.18% | CNY 7.84 | CNY 7.90 | CNY 7.59 | 8.13M |
| 2026-06-25 | CNY 7.80 | -3.58% | CNY 8.03 | CNY 8.05 | CNY 7.73 | 9.53M |
| 2026-06-24 | CNY 8.09 | -4.94% | CNY 8.47 | CNY 8.49 | CNY 7.99 | 9.04M |
| 2026-06-23 | CNY 8.51 | +0.71% | CNY 8.43 | CNY 8.66 | CNY 8.40 | 8.22M |
| 2026-06-22 | CNY 8.45 | -1.29% | CNY 8.55 | CNY 8.62 | CNY 8.33 | 10.23M |
| 2026-06-18 | CNY 8.56 | -2.51% | CNY 8.70 | CNY 8.81 | CNY 8.50 | 9.19M |
| 2026-06-17 | CNY 8.78 | -2.98% | CNY 9.03 | CNY 9.09 | CNY 8.73 | 10.57M |
| 2026-06-16 | CNY 9.05 | -1.95% | CNY 9.20 | CNY 9.26 | CNY 9.03 | 9.02M |
| 2026-06-15 | CNY 9.23 | -1.18% | CNY 9.33 | CNY 9.40 | CNY 9.17 | 10.41M |
| 2026-06-12 | CNY 9.34 | -2.20% | CNY 9.86 | CNY 10.15 | CNY 9.30 | 14.36M |
| 2026-06-11 | CNY 9.55 | +2.36% | CNY 9.25 | CNY 9.85 | CNY 9.09 | 13.79M |
| 2026-06-10 | CNY 9.33 | -2.41% | CNY 9.47 | CNY 9.47 | CNY 9.13 | 8.83M |
| 2026-06-09 | CNY 9.56 | -1.44% | CNY 9.70 | CNY 9.78 | CNY 9.35 | 9.43M |
| 2026-06-08 | CNY 9.70 | -7.00% | CNY 10.08 | CNY 10.39 | CNY 9.61 | 14.64M |
| 2026-06-05 | CNY 10.43 | -3.87% | CNY 10.80 | CNY 10.84 | CNY 10.33 | 13.01M |
| 2026-06-04 | CNY 10.85 | -3.64% | CNY 11.02 | CNY 11.14 | CNY 10.76 | 15.13M |
| 2026-06-03 | CNY 11.26 | +0.63% | CNY 11.13 | CNY 11.49 | CNY 10.88 | 17.83M |
| 2026-06-02 | CNY 11.19 | -1.93% | CNY 11.50 | CNY 11.59 | CNY 10.93 | 15.08M |
| 2026-06-01 | CNY 11.41 | -3.55% | CNY 11.66 | CNY 11.83 | CNY 11.00 | 23.78M |
| 2026-05-29 | CNY 11.83 | -1.99% | CNY 12.09 | CNY 12.32 | CNY 11.81 | 22.13M |
| 2026-05-28 | CNY 12.07 | +0.08% | CNY 12.00 | CNY 12.50 | CNY 11.88 | 27.83M |
| 2026-05-27 | CNY 12.06 | +0.50% | CNY 12.01 | CNY 12.20 | CNY 11.79 | 24.18M |
| 2026-05-26 | CNY 12.00 | +5.73% | CNY 11.43 | CNY 12.06 | CNY 11.35 | 41.59M |