Changyu Holding Group Co., Ltd. Class A 603407
SSE · China · Non-Energy Minerals
CNY 57.46-0.43 (-0.74%)
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 57.46 | -0.74% | CNY 58.00 | CNY 59.58 | CNY 56.50 | 2.64M |
| 2026-09-29 | CNY 57.89 | -3.29% | CNY 60.18 | CNY 60.54 | CNY 56.83 | 3.16M |
| 2026-09-28 | CNY 59.86 | -2.67% | CNY 61.20 | CNY 61.20 | CNY 58.78 | 4.57M |
| 2026-09-24 | CNY 61.50 | -1.96% | CNY 63.39 | CNY 63.66 | CNY 60.84 | 3.92M |
| 2026-09-23 | CNY 62.73 | +3.24% | CNY 60.76 | CNY 63.00 | CNY 60.09 | 6.28M |
| 2026-09-22 | CNY 60.76 | -1.27% | CNY 61.56 | CNY 62.00 | CNY 59.82 | 6.13M |
| 2026-09-21 | CNY 61.54 | +5.05% | CNY 58.58 | CNY 62.29 | CNY 58.58 | 7.96M |
| 2026-09-18 | CNY 58.58 | +4.25% | CNY 57.00 | CNY 60.20 | CNY 56.27 | 6.23M |
| 2026-09-17 | CNY 56.19 | -2.92% | CNY 57.40 | CNY 58.00 | CNY 55.49 | 5.57M |
| 2026-09-16 | CNY 57.88 | +6.61% | CNY 54.01 | CNY 59.28 | CNY 53.88 | 8.72M |
| 2026-09-15 | CNY 54.29 | +3.57% | CNY 52.92 | CNY 56.68 | CNY 52.92 | 4.01M |
| 2026-09-14 | CNY 52.42 | +1.53% | CNY 51.00 | CNY 52.57 | CNY 50.20 | 2.27M |
| 2026-09-11 | CNY 51.63 | -1.21% | CNY 52.01 | CNY 52.01 | CNY 50.39 | 2.86M |
| 2026-09-10 | CNY 52.26 | -2.88% | CNY 53.28 | CNY 53.28 | CNY 52.08 | 2.83M |
| 2026-09-09 | CNY 53.81 | +0.86% | CNY 53.69 | CNY 54.86 | CNY 53.36 | 3.72M |
| 2026-09-08 | CNY 53.35 | -0.07% | CNY 53.39 | CNY 54.35 | CNY 52.90 | 2.68M |
| 2026-09-07 | CNY 53.39 | +2.06% | CNY 52.37 | CNY 53.50 | CNY 52.00 | 2.93M |
| 2026-09-04 | CNY 52.31 | -3.29% | CNY 54.84 | CNY 54.99 | CNY 51.70 | 4.41M |
| 2026-09-03 | CNY 54.09 | -1.26% | CNY 55.21 | CNY 55.38 | CNY 53.81 | 2.59M |
| 2026-09-02 | CNY 54.78 | -0.89% | CNY 54.30 | CNY 55.12 | CNY 53.87 | 2.67M |
| 2026-09-01 | CNY 55.27 | -3.69% | CNY 57.38 | CNY 57.39 | CNY 55.06 | 3.90M |
| 2026-08-31 | CNY 57.39 | -0.71% | CNY 56.50 | CNY 57.59 | CNY 56.11 | 3.28M |
| 2026-08-28 | CNY 57.80 | -1.04% | CNY 58.00 | CNY 59.30 | CNY 57.41 | 4.47M |
| 2026-08-27 | CNY 58.41 | +4.32% | CNY 55.79 | CNY 58.75 | CNY 55.01 | 5.84M |
| 2026-08-26 | CNY 55.99 | +0.36% | CNY 55.80 | CNY 56.90 | CNY 54.70 | 4.13M |
| 2026-08-25 | CNY 55.79 | -2.28% | CNY 55.90 | CNY 56.40 | CNY 53.70 | 5.08M |
| 2026-08-24 | CNY 57.09 | -4.23% | CNY 60.02 | CNY 60.77 | CNY 55.71 | 5.74M |
| 2026-08-21 | CNY 59.61 | -1.11% | CNY 58.69 | CNY 60.20 | CNY 57.33 | 5.55M |
| 2026-08-20 | CNY 60.28 | -9.98% | CNY 66.30 | CNY 66.30 | CNY 60.27 | 10.15M |
| 2026-08-19 | CNY 66.96 | -1.38% | CNY 66.00 | CNY 71.46 | CNY 65.96 | 13.10M |
| 2026-08-18 | CNY 67.90 | +3.43% | CNY 65.00 | CNY 70.00 | CNY 64.00 | 14.50M |
| 2026-08-17 | CNY 65.65 | +4.84% | CNY 62.60 | CNY 65.85 | CNY 61.32 | 8.08M |
| 2026-08-14 | CNY 62.62 | +0.21% | CNY 62.55 | CNY 64.99 | CNY 61.88 | 5.74M |
| 2026-08-13 | CNY 62.49 | -2.45% | CNY 64.46 | CNY 64.68 | CNY 62.49 | 6.44M |
| 2026-08-12 | CNY 64.06 | -0.94% | CNY 62.50 | CNY 65.15 | CNY 62.50 | 7.67M |
| 2026-08-11 | CNY 64.67 | -2.50% | CNY 64.99 | CNY 71.25 | CNY 64.52 | 12.08M |
| 2026-08-10 | CNY 66.33 | +3.24% | CNY 66.31 | CNY 68.12 | CNY 63.10 | 11.47M |
| 2026-08-07 | CNY 64.25 | +1.17% | CNY 63.49 | CNY 64.89 | CNY 61.54 | 7.77M |
| 2026-08-06 | CNY 63.51 | +1.41% | CNY 61.73 | CNY 64.87 | CNY 61.60 | 8.58M |
| 2026-08-05 | CNY 62.63 | +7.63% | CNY 58.49 | CNY 63.33 | CNY 58.17 | 9.10M |
| 2026-08-04 | CNY 58.19 | +5.47% | CNY 55.30 | CNY 58.62 | CNY 53.70 | 7.85M |
| 2026-08-03 | CNY 55.17 | -5.82% | CNY 58.08 | CNY 58.08 | CNY 55.00 | 7.63M |
| 2026-07-31 | CNY 58.58 | +0.70% | CNY 60.82 | CNY 63.80 | CNY 58.16 | 10.83M |
| 2026-07-30 | CNY 58.17 | -7.39% | CNY 63.20 | CNY 64.67 | CNY 56.89 | 9.97M |
| 2026-07-29 | CNY 62.81 | +10.00% | CNY 57.45 | CNY 62.81 | CNY 56.48 | 5.82M |
| 2026-07-28 | CNY 57.10 | -6.12% | CNY 58.50 | CNY 61.20 | CNY 56.30 | 5.14M |
| 2026-07-27 | CNY 60.82 | +2.77% | CNY 57.78 | CNY 61.35 | CNY 57.21 | 7.18M |
| 2026-07-24 | CNY 59.18 | -7.55% | CNY 59.62 | CNY 63.18 | CNY 57.61 | 8.25M |
| 2026-07-23 | CNY 64.01 | -0.51% | CNY 66.00 | CNY 69.97 | CNY 62.03 | 11.72M |
| 2026-07-22 | CNY 64.34 | +10.00% | CNY 64.34 | CNY 64.34 | CNY 64.34 | 1.89M |
| 2026-07-21 | CNY 58.49 | +10.01% | CNY 56.15 | CNY 58.49 | CNY 54.68 | 5.48M |
| 2026-07-20 | CNY 53.17 | -10.00% | CNY 57.63 | CNY 58.18 | CNY 53.17 | 5.03M |
| 2026-07-17 | CNY 59.08 | -9.99% | CNY 66.11 | CNY 67.16 | CNY 59.08 | 5.96M |
| 2026-07-16 | CNY 65.64 | +10.01% | CNY 60.41 | CNY 65.64 | CNY 59.20 | 2.86M |
| 2026-07-15 | CNY 59.67 | -7.45% | CNY 64.99 | CNY 65.00 | CNY 59.15 | 3.28M |
| 2026-07-14 | CNY 64.47 | +1.05% | CNY 63.80 | CNY 65.23 | CNY 61.52 | 3.10M |
| 2026-07-13 | CNY 63.80 | -6.78% | CNY 67.76 | CNY 71.00 | CNY 62.07 | 3.91M |
| 2026-07-10 | CNY 68.44 | -5.64% | CNY 72.64 | CNY 75.97 | CNY 68.40 | 5.32M |
| 2026-07-09 | CNY 72.53 | -0.62% | CNY 73.38 | CNY 74.47 | CNY 67.90 | 5.32M |
| 2026-07-08 | CNY 72.98 | -7.99% | CNY 85.00 | CNY 85.67 | CNY 72.50 | 6.63M |
| 2026-07-07 | CNY 79.32 | -9.89% | CNY 82.01 | CNY 85.84 | CNY 79.23 | 7.86M |
| 2026-07-06 | CNY 88.03 | -10.00% | CNY 99.88 | CNY 104.52 | CNY 88.03 | 4.44M |
| 2026-07-03 | CNY 97.81 | -2.88% | CNY 97.70 | CNY 102.10 | CNY 95.45 | 4.94M |
| 2026-07-02 | CNY 100.71 | -2.46% | CNY 96.64 | CNY 109.53 | CNY 93.30 | 7.96M |
| 2026-07-01 | CNY 103.25 | -2.61% | CNY 104.93 | CNY 111.33 | CNY 100.20 | 9.04M |
| 2026-06-30 | CNY 106.02 | +8.75% | CNY 94.60 | CNY 106.51 | CNY 93.60 | 11.10M |
| 2026-06-29 | CNY 97.49 | +6.28% | CNY 95.00 | CNY 100.85 | CNY 92.00 | 11.64M |
| 2026-06-26 | CNY 91.73 | -0.15% | CNY 92.05 | CNY 94.80 | CNY 89.00 | 10.33M |
| 2026-06-25 | CNY 91.87 | +1.46% | CNY 94.77 | CNY 99.61 | CNY 88.90 | 18.12M |
| 2026-06-24 | CNY 90.55 | +10.00% | CNY 79.53 | CNY 90.55 | CNY 79.11 | 8.66M |
| 2026-06-23 | CNY 82.32 | +9.99% | CNY 82.32 | CNY 82.32 | CNY 79.85 | 10.83M |
| 2026-06-22 | CNY 74.84 | +9.99% | CNY 74.84 | CNY 74.84 | CNY 74.84 | 499.02K |
| 2026-06-18 | CNY 68.04 | +10.01% | CNY 68.04 | CNY 68.04 | CNY 68.04 | 2.35M |
| 2026-06-17 | CNY 61.85 | -1.62% | CNY 64.10 | CNY 66.25 | CNY 61.23 | 12.00M |
| 2026-06-16 | CNY 62.87 | +10.01% | CNY 58.65 | CNY 62.87 | CNY 58.65 | 6.18M |
| 2026-06-15 | CNY 57.15 | +10.01% | CNY 52.50 | CNY 57.15 | CNY 52.50 | 6.19M |
| 2026-06-12 | CNY 51.95 | +3.63% | CNY 49.80 | CNY 52.40 | CNY 49.75 | 3.70M |
| 2026-06-11 | CNY 50.13 | +3.40% | CNY 48.05 | CNY 50.50 | CNY 47.79 | 3.70M |
| 2026-06-10 | CNY 48.48 | -4.94% | CNY 49.98 | CNY 50.14 | CNY 47.88 | 3.30M |
| 2026-06-09 | CNY 51.00 | -0.70% | CNY 51.91 | CNY 52.50 | CNY 49.80 | 3.38M |
| 2026-06-08 | CNY 51.36 | -8.71% | CNY 53.28 | CNY 54.88 | CNY 50.98 | 4.15M |
| 2026-06-05 | CNY 56.26 | -1.83% | CNY 57.08 | CNY 57.39 | CNY 55.10 | 3.30M |
| 2026-06-04 | CNY 57.31 | -3.42% | CNY 58.50 | CNY 58.99 | CNY 56.03 | 5.08M |
| 2026-06-03 | CNY 59.34 | +1.00% | CNY 56.36 | CNY 60.29 | CNY 56.36 | 6.71M |
| 2026-06-02 | CNY 58.75 | -1.46% | CNY 61.50 | CNY 62.50 | CNY 57.30 | 7.93M |
| 2026-06-01 | CNY 59.62 | +10.00% | CNY 55.00 | CNY 59.62 | CNY 54.55 | 4.84M |
| 2026-05-29 | CNY 54.20 | -6.57% | CNY 58.90 | CNY 59.00 | CNY 53.81 | 5.22M |
| 2026-05-28 | CNY 58.01 | -1.33% | CNY 59.24 | CNY 59.70 | CNY 56.68 | 4.41M |
| 2026-05-27 | CNY 58.79 | -0.44% | CNY 58.17 | CNY 61.14 | CNY 57.50 | 4.72M |
| 2026-05-26 | CNY 59.05 | -2.19% | CNY 60.90 | CNY 60.90 | CNY 56.55 | 5.49M |