Chongqing Chuanyi Automation Co., Ltd. Class A 603100
SSE · China · Electronic Technology
CNY 18.290.00 (0.00%)
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 18.29 | 0.00% | CNY 18.44 | CNY 18.77 | CNY 18.11 | 5.62M |
| 2026-09-29 | CNY 18.29 | -0.87% | CNY 18.40 | CNY 18.55 | CNY 18.21 | 1.87M |
| 2026-09-28 | CNY 18.45 | -0.54% | CNY 18.63 | CNY 18.64 | CNY 18.31 | 2.76M |
| 2026-09-24 | CNY 18.55 | -0.86% | CNY 18.69 | CNY 18.90 | CNY 18.50 |
| 2.67M |
| 2026-09-23 | CNY 18.71 | +1.96% | CNY 18.38 | CNY 18.90 | CNY 18.31 | 4.46M |
| 2026-09-22 | CNY 18.35 | +0.71% | CNY 18.40 | CNY 18.57 | CNY 18.24 | 2.68M |
| 2026-09-21 | CNY 18.22 | +1.22% | CNY 18.09 | CNY 18.31 | CNY 18.02 | 2.72M |
| 2026-09-18 | CNY 18.00 | +0.17% | CNY 18.01 | CNY 18.15 | CNY 17.94 | 2.28M |
| 2026-09-17 | CNY 17.97 | +0.28% | CNY 17.91 | CNY 18.03 | CNY 17.77 | 2.54M |
| 2026-09-16 | CNY 17.92 | +0.84% | CNY 17.73 | CNY 18.02 | CNY 17.39 | 4.35M |
| 2026-09-15 | CNY 17.77 | -3.00% | CNY 18.18 | CNY 18.22 | CNY 17.60 | 3.98M |
| 2026-09-14 | CNY 18.32 | +0.88% | CNY 18.00 | CNY 18.66 | CNY 17.99 | 2.92M |
| 2026-09-11 | CNY 18.16 | -1.78% | CNY 18.35 | CNY 18.38 | CNY 17.90 | 3.64M |
| 2026-09-10 | CNY 18.49 | -0.38% | CNY 18.62 | CNY 18.62 | CNY 18.32 | 2.04M |
| 2026-09-09 | CNY 18.56 | -1.07% | CNY 18.77 | CNY 18.84 | CNY 18.54 | 2.57M |
| 2026-09-08 | CNY 18.76 | -0.27% | CNY 18.88 | CNY 18.95 | CNY 18.75 | 2.58M |
| 2026-09-07 | CNY 18.81 | -0.53% | CNY 18.97 | CNY 19.07 | CNY 18.70 | 3.40M |
| 2026-09-04 | CNY 18.91 | +1.72% | CNY 18.60 | CNY 19.28 | CNY 18.60 | 6.09M |
| 2026-09-03 | CNY 18.59 | -0.59% | CNY 18.63 | CNY 18.80 | CNY 18.53 | 2.81M |
| 2026-09-02 | CNY 18.70 | -0.85% | CNY 18.78 | CNY 18.84 | CNY 18.54 | 3.74M |
| 2026-09-01 | CNY 18.86 | -0.16% | CNY 18.81 | CNY 19.03 | CNY 18.69 | 4.65M |
| 2026-08-31 | CNY 18.89 | -0.84% | CNY 18.94 | CNY 19.01 | CNY 18.70 | 5.84M |
| 2026-08-28 | CNY 19.05 | +6.96% | CNY 17.99 | CNY 19.38 | CNY 17.93 | 16.62M |
| 2026-08-27 | CNY 17.81 | -0.17% | CNY 17.71 | CNY 17.91 | CNY 17.61 | 3.20M |
| 2026-08-26 | CNY 17.84 | +1.94% | CNY 17.56 | CNY 18.02 | CNY 17.46 | 4.38M |
| 2026-08-25 | CNY 17.50 | +1.16% | CNY 17.30 | CNY 17.56 | CNY 17.24 | 2.07M |
| 2026-08-24 | CNY 17.30 | -0.35% | CNY 17.35 | CNY 17.46 | CNY 17.21 | 2.32M |
| 2026-08-21 | CNY 17.36 | -0.40% | CNY 17.41 | CNY 17.44 | CNY 17.24 | 2.35M |
| 2026-08-20 | CNY 17.43 | +0.93% | CNY 17.28 | CNY 17.58 | CNY 17.28 | 2.91M |
| 2026-08-19 | CNY 17.27 | -2.15% | CNY 17.60 | CNY 17.69 | CNY 17.20 | 3.58M |
| 2026-08-18 | CNY 17.65 | 0.00% | CNY 17.63 | CNY 17.68 | CNY 17.44 | 2.70M |
| 2026-08-17 | CNY 17.65 | +0.57% | CNY 17.55 | CNY 17.67 | CNY 17.31 | 5.06M |
| 2026-08-14 | CNY 17.55 | -2.82% | CNY 18.15 | CNY 18.15 | CNY 17.48 | 6.84M |
| 2026-08-13 | CNY 18.06 | -1.42% | CNY 18.41 | CNY 18.41 | CNY 18.05 | 3.27M |
| 2026-08-12 | CNY 18.32 | +0.38% | CNY 18.21 | CNY 18.47 | CNY 18.18 | 2.54M |
| 2026-08-11 | CNY 18.25 | -0.71% | CNY 18.38 | CNY 18.42 | CNY 18.21 | 3.08M |
| 2026-08-10 | CNY 18.38 | +0.22% | CNY 18.25 | CNY 18.47 | CNY 18.08 | 3.58M |
| 2026-08-07 | CNY 18.34 | -0.38% | CNY 18.41 | CNY 18.66 | CNY 18.20 | 4.43M |
| 2026-08-06 | CNY 18.41 | -1.81% | CNY 18.75 | CNY 18.75 | CNY 18.35 | 3.94M |
| 2026-08-05 | CNY 18.75 | +0.37% | CNY 18.67 | CNY 18.95 | CNY 18.60 | 3.80M |
| 2026-08-04 | CNY 18.68 | -1.32% | CNY 18.91 | CNY 19.00 | CNY 18.67 | 4.52M |
| 2026-08-03 | CNY 18.93 | +2.77% | CNY 18.44 | CNY 19.14 | CNY 18.34 | 5.95M |
| 2026-07-31 | CNY 18.42 | +0.55% | CNY 18.30 | CNY 18.57 | CNY 18.18 | 5.02M |
| 2026-07-30 | CNY 18.32 | +0.66% | CNY 18.27 | CNY 18.54 | CNY 18.15 | 4.67M |
| 2026-07-29 | CNY 18.20 | +3.35% | CNY 17.67 | CNY 18.42 | CNY 17.60 | 7.02M |
| 2026-07-28 | CNY 17.61 | +0.63% | CNY 17.45 | CNY 17.67 | CNY 17.27 | 3.45M |
| 2026-07-27 | CNY 17.50 | +1.51% | CNY 17.21 | CNY 17.59 | CNY 17.18 | 3.02M |
| 2026-07-24 | CNY 17.24 | -1.82% | CNY 17.55 | CNY 17.66 | CNY 17.22 | 3.00M |
| 2026-07-23 | CNY 17.56 | +2.27% | CNY 17.09 | CNY 17.60 | CNY 17.09 | 3.11M |
| 2026-07-22 | CNY 17.17 | -1.77% | CNY 17.43 | CNY 17.47 | CNY 17.01 | 4.87M |
| 2026-07-21 | CNY 17.48 | +0.17% | CNY 17.48 | CNY 17.85 | CNY 17.41 | 8.06M |
| 2026-07-20 | CNY 17.45 | +1.99% | CNY 17.52 | CNY 17.78 | CNY 17.11 | 5.94M |
| 2026-07-17 | CNY 17.11 | -3.33% | CNY 17.82 | CNY 18.05 | CNY 17.03 | 5.65M |
| 2026-07-16 | CNY 17.70 | +2.91% | CNY 17.40 | CNY 17.76 | CNY 16.91 | 7.15M |
| 2026-07-15 | CNY 17.20 | +1.84% | CNY 16.89 | CNY 17.40 | CNY 16.80 | 4.41M |
| 2026-07-14 | CNY 16.89 | +0.72% | CNY 16.72 | CNY 16.92 | CNY 16.45 | 4.97M |
| 2026-07-13 | CNY 16.77 | -5.31% | CNY 17.70 | CNY 17.80 | CNY 16.71 | 6.70M |
| 2026-07-10 | CNY 17.71 | +2.85% | CNY 17.10 | CNY 17.86 | CNY 17.07 | 5.87M |
| 2026-07-09 | CNY 17.22 | -1.88% | CNY 17.63 | CNY 17.68 | CNY 16.98 | 5.72M |
| 2026-07-08 | CNY 17.55 | -0.28% | CNY 17.67 | CNY 17.76 | CNY 17.33 | 4.12M |
| 2026-07-07 | CNY 17.60 | -2.44% | CNY 18.19 | CNY 18.19 | CNY 17.52 | 4.52M |
| 2026-07-06 | CNY 18.04 | -1.47% | CNY 18.25 | CNY 18.44 | CNY 18.02 | 4.91M |
| 2026-07-03 | CNY 18.31 | +1.38% | CNY 18.39 | CNY 18.48 | CNY 18.09 | 5.52M |
| 2026-07-02 | CNY 18.06 | -1.85% | CNY 18.33 | CNY 18.49 | CNY 18.05 | 5.58M |
| 2026-07-01 | CNY 18.40 | +1.94% | CNY 18.00 | CNY 18.88 | CNY 18.00 | 10.44M |
| 2026-06-30 | CNY 18.05 | +6.74% | CNY 17.00 | CNY 18.15 | CNY 16.96 | 8.40M |
| 2026-06-29 | CNY 16.91 | +0.65% | CNY 16.63 | CNY 17.14 | CNY 16.22 | 5.85M |
| 2026-06-26 | CNY 16.80 | +1.33% | CNY 16.66 | CNY 17.18 | CNY 16.58 | 5.66M |
| 2026-06-25 | CNY 16.58 | -1.49% | CNY 16.80 | CNY 16.86 | CNY 16.52 | 4.69M |
| 2026-06-24 | CNY 16.83 | -4.92% | CNY 17.70 | CNY 17.79 | CNY 16.76 | 8.11M |
| 2026-06-23 | CNY 17.70 | -1.12% | CNY 17.82 | CNY 18.20 | CNY 17.60 | 4.07M |
| 2026-06-22 | CNY 17.90 | +3.05% | CNY 17.60 | CNY 17.92 | CNY 17.02 | 5.88M |
| 2026-06-18 | CNY 17.37 | -0.17% | CNY 17.50 | CNY 17.55 | CNY 17.15 | 4.13M |
| 2026-06-17 | CNY 17.40 | -2.25% | CNY 17.79 | CNY 17.79 | CNY 17.25 | 5.37M |
| 2026-06-16 | CNY 17.80 | -1.11% | CNY 18.01 | CNY 18.01 | CNY 17.64 | 4.02M |
| 2026-06-15 | CNY 18.00 | -1.48% | CNY 18.26 | CNY 18.52 | CNY 17.85 | 5.57M |
| 2026-06-12 | CNY 18.27 | +1.22% | CNY 18.01 | CNY 18.46 | CNY 17.90 | 3.11M |
| 2026-06-11 | CNY 18.05 | -0.93% | CNY 18.21 | CNY 18.21 | CNY 17.70 | 4.33M |
| 2026-06-10 | CNY 18.22 | +1.11% | CNY 17.89 | CNY 18.33 | CNY 17.62 | 4.60M |
| 2026-06-09 | CNY 18.02 | -1.42% | CNY 18.39 | CNY 18.39 | CNY 17.85 | 4.91M |
| 2026-06-08 | CNY 18.28 | -1.83% | CNY 18.32 | CNY 18.65 | CNY 18.03 | 4.92M |
| 2026-06-05 | CNY 18.62 | +0.11% | CNY 18.65 | CNY 19.05 | CNY 18.32 | 4.04M |
| 2026-06-04 | CNY 18.60 | -3.13% | CNY 19.19 | CNY 19.29 | CNY 18.50 | 5.78M |
| 2026-06-03 | CNY 19.20 | -0.67% | CNY 19.41 | CNY 19.51 | CNY 19.05 | 3.89M |
| 2026-06-02 | CNY 19.33 | -1.88% | CNY 19.70 | CNY 19.85 | CNY 19.33 | 4.19M |
| 2026-06-01 | CNY 19.70 | +4.18% | CNY 19.01 | CNY 19.95 | CNY 18.94 | 8.06M |
| 2026-05-29 | CNY 18.91 | -1.51% | CNY 19.25 | CNY 19.60 | CNY 18.88 | 4.72M |
| 2026-05-28 | CNY 19.20 | +0.21% | CNY 19.18 | CNY 19.43 | CNY 18.90 | 4.28M |
| 2026-05-27 | CNY 19.16 | -3.04% | CNY 19.70 | CNY 19.90 | CNY 19.05 | 5.62M |
| 2026-05-26 | CNY 19.76 | -2.23% | CNY 19.85 | CNY 20.12 | CNY 19.53 | 5.24M |