Changzheng Engineering Technology Co., Ltd 603698
SSE · China · Producer Manufacturing
CNY 19.84-0.20 (-1.00%)
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 19.84 | -1.00% | CNY 20.09 | CNY 20.52 | CNY 19.79 | 6.27M |
| 2026-09-29 | CNY 20.04 | -1.33% | CNY 20.28 | CNY 20.48 | CNY 20.02 | 5.85M |
| 2026-09-28 | CNY 20.31 | -3.05% | CNY 20.86 | CNY 21.03 | CNY 20.08 | 8.78M |
| 2026-09-24 | CNY 20.95 | -1.18% | CNY 21.08 | CNY 21.50 | CNY 20.92 | 9.81M |
| 2026-09-23 | CNY 21.20 | -2.08% | CNY 21.65 | CNY 21.66 | CNY 21.10 | 7.41M |
| 2026-09-22 | CNY 21.65 | -1.50% | CNY 22.06 | CNY 22.09 | CNY 21.55 | 7.95M |
| 2026-09-21 | CNY 21.98 | +0.14% | CNY 21.98 | CNY 22.20 | CNY 21.74 | 8.18M |
| 2026-09-18 | CNY 21.95 | +3.25% | CNY 21.28 | CNY 22.07 | CNY 21.28 | 11.98M |
| 2026-09-17 | CNY 21.26 | -1.98% | CNY 21.54 | CNY 21.90 | CNY 21.15 | 7.99M |
| 2026-09-16 | CNY 21.69 | +1.36% | CNY 21.39 | CNY 21.86 | CNY 21.20 | 7.97M |
| 2026-09-15 | CNY 21.40 | +0.05% | CNY 21.40 | CNY 21.81 | CNY 21.13 | 6.89M |
| 2026-09-14 | CNY 21.39 | -0.65% | CNY 21.40 | CNY 21.65 | CNY 21.25 | 5.82M |
| 2026-09-11 | CNY 21.53 | -2.05% | CNY 21.82 | CNY 22.02 | CNY 21.06 | 10.67M |
| 2026-09-10 | CNY 21.98 | +0.41% | CNY 21.81 | CNY 22.22 | CNY 21.62 | 10.05M |
| 2026-09-09 | CNY 21.89 | +0.78% | CNY 21.72 | CNY 22.14 | CNY 21.60 | 8.03M |
| 2026-09-08 | CNY 21.72 | +0.88% | CNY 21.50 | CNY 22.05 | CNY 21.40 | 7.73M |
| 2026-09-07 | CNY 21.53 | -0.60% | CNY 21.66 | CNY 21.79 | CNY 21.46 | 7.42M |
| 2026-09-04 | CNY 21.66 | -0.18% | CNY 21.81 | CNY 22.11 | CNY 21.52 | 9.72M |
| 2026-09-03 | CNY 21.70 | -1.14% | CNY 21.89 | CNY 22.04 | CNY 21.54 | 6.71M |
| 2026-09-02 | CNY 21.95 | +0.05% | CNY 21.83 | CNY 22.10 | CNY 21.64 | 8.21M |
| 2026-09-01 | CNY 21.94 | -1.35% | CNY 22.24 | CNY 22.24 | CNY 21.82 | 8.52M |
| 2026-08-31 | CNY 22.24 | +1.69% | CNY 21.72 | CNY 22.30 | CNY 21.55 | 9.43M |
| 2026-08-28 | CNY 21.87 | +0.32% | CNY 21.75 | CNY 22.18 | CNY 21.63 | 10.26M |
| 2026-08-27 | CNY 21.80 | +1.21% | CNY 21.30 | CNY 21.87 | CNY 21.25 | 10.11M |
| 2026-08-26 | CNY 21.54 | -0.14% | CNY 21.50 | CNY 21.68 | CNY 21.16 | 9.03M |
| 2026-08-25 | CNY 21.57 | +1.75% | CNY 21.21 | CNY 21.69 | CNY 20.74 | 10.79M |
| 2026-08-24 | CNY 21.20 | -3.64% | CNY 21.90 | CNY 22.09 | CNY 20.90 | 14.83M |
| 2026-08-21 | CNY 22.00 | +0.69% | CNY 21.95 | CNY 22.10 | CNY 21.59 | 15.29M |
| 2026-08-20 | CNY 21.85 | -0.46% | CNY 22.20 | CNY 22.29 | CNY 21.55 | 17.14M |
| 2026-08-19 | CNY 21.95 | -9.41% | CNY 24.60 | CNY 24.60 | CNY 21.92 | 35.20M |
| 2026-08-18 | CNY 24.23 | -0.86% | CNY 24.42 | CNY 24.60 | CNY 23.90 | 10.76M |
| 2026-08-17 | CNY 24.44 | +2.39% | CNY 24.10 | CNY 24.44 | CNY 23.85 | 13.26M |
| 2026-08-14 | CNY 23.87 | +0.29% | CNY 23.80 | CNY 23.99 | CNY 23.37 | 11.95M |
| 2026-08-13 | CNY 23.80 | -0.83% | CNY 24.20 | CNY 24.66 | CNY 23.80 | 18.13M |
| 2026-08-12 | CNY 24.00 | +2.61% | CNY 23.31 | CNY 24.06 | CNY 23.17 | 23.22M |
| 2026-08-11 | CNY 23.39 | -3.31% | CNY 23.81 | CNY 23.84 | CNY 23.09 | 15.86M |
| 2026-08-10 | CNY 24.19 | +0.62% | CNY 24.20 | CNY 24.32 | CNY 23.25 | 17.49M |
| 2026-08-07 | CNY 24.04 | +1.91% | CNY 23.61 | CNY 24.12 | CNY 23.12 | 21.37M |
| 2026-08-06 | CNY 23.59 | +2.48% | CNY 22.80 | CNY 23.70 | CNY 22.73 | 21.21M |
| 2026-08-05 | CNY 23.02 | +2.95% | CNY 22.38 | CNY 23.13 | CNY 22.31 | 18.86M |
| 2026-08-04 | CNY 22.36 | +2.43% | CNY 22.27 | CNY 22.60 | CNY 21.63 | 21.64M |
| 2026-08-03 | CNY 21.83 | +1.72% | CNY 21.46 | CNY 22.10 | CNY 21.36 | 18.12M |
| 2026-07-31 | CNY 21.46 | +4.07% | CNY 21.00 | CNY 22.34 | CNY 21.00 | 28.34M |
| 2026-07-30 | CNY 20.62 | -2.46% | CNY 20.99 | CNY 21.38 | CNY 20.41 | 19.94M |
| 2026-07-29 | CNY 21.14 | -1.49% | CNY 21.46 | CNY 21.59 | CNY 20.56 | 21.11M |
| 2026-07-28 | CNY 21.46 | -3.16% | CNY 21.85 | CNY 22.43 | CNY 21.32 | 16.63M |
| 2026-07-27 | CNY 22.16 | +4.23% | CNY 21.43 | CNY 22.19 | CNY 20.92 | 21.11M |
| 2026-07-24 | CNY 21.26 | -5.30% | CNY 22.25 | CNY 22.50 | CNY 21.25 | 23.29M |
| 2026-07-23 | CNY 22.45 | +0.22% | CNY 22.24 | CNY 23.28 | CNY 22.24 | 32.90M |
| 2026-07-22 | CNY 22.40 | -7.36% | CNY 23.00 | CNY 24.33 | CNY 22.40 | 39.73M |
| 2026-07-21 | CNY 24.18 | +2.98% | CNY 24.00 | CNY 24.73 | CNY 21.86 | 44.07M |
| 2026-07-20 | CNY 23.48 | -9.83% | CNY 25.51 | CNY 25.78 | CNY 23.44 | 40.47M |
| 2026-07-17 | CNY 26.04 | -9.99% | CNY 27.30 | CNY 27.80 | CNY 26.04 | 35.28M |
| 2026-07-16 | CNY 28.93 | -9.99% | CNY 29.09 | CNY 29.78 | CNY 28.93 | 40.40M |
| 2026-07-15 | CNY 32.14 | -10.00% | CNY 32.14 | CNY 32.58 | CNY 32.14 | 12.47M |
| 2026-07-14 | CNY 35.71 | -10.01% | CNY 35.71 | CNY 35.71 | CNY 35.71 | 2.27M |
| 2026-07-13 | CNY 39.68 | -10.00% | CNY 43.00 | CNY 43.00 | CNY 39.68 | 22.24M |
| 2026-07-10 | CNY 44.09 | +10.00% | CNY 40.22 | CNY 44.09 | CNY 38.08 | 34.45M |
| 2026-07-09 | CNY 40.08 | +1.19% | CNY 39.75 | CNY 41.00 | CNY 38.61 | 29.85M |
| 2026-07-08 | CNY 39.61 | -3.13% | CNY 41.00 | CNY 41.93 | CNY 38.58 | 30.30M |
| 2026-07-07 | CNY 40.89 | +3.86% | CNY 39.80 | CNY 43.31 | CNY 39.80 | 39.41M |
| 2026-07-06 | CNY 39.37 | -6.82% | CNY 43.52 | CNY 44.02 | CNY 38.73 | 29.35M |
| 2026-07-03 | CNY 42.25 | +1.98% | CNY 41.20 | CNY 43.50 | CNY 40.96 | 34.02M |
| 2026-07-02 | CNY 41.43 | +4.89% | CNY 39.28 | CNY 43.45 | CNY 39.28 | 35.73M |
| 2026-07-01 | CNY 39.50 | +2.44% | CNY 38.60 | CNY 41.10 | CNY 38.60 | 29.39M |
| 2026-06-30 | CNY 38.56 | -3.29% | CNY 39.87 | CNY 40.84 | CNY 37.50 | 37.71M |
| 2026-06-29 | CNY 39.87 | -8.45% | CNY 42.73 | CNY 44.05 | CNY 39.61 | 42.69M |
| 2026-06-26 | CNY 43.55 | +10.00% | CNY 39.50 | CNY 43.55 | CNY 39.50 | 32.67M |
| 2026-06-25 | CNY 39.59 | +5.97% | CNY 40.84 | CNY 41.10 | CNY 39.11 | 60.80M |
| 2026-06-24 | CNY 37.36 | +10.01% | CNY 34.41 | CNY 37.36 | CNY 33.40 | 19.61M |
| 2026-06-23 | CNY 33.96 | -1.99% | CNY 34.07 | CNY 35.11 | CNY 33.05 | 23.35M |
| 2026-06-22 | CNY 34.65 | +4.90% | CNY 33.09 | CNY 34.70 | CNY 32.88 | 30.75M |
| 2026-06-18 | CNY 33.03 | +4.13% | CNY 31.48 | CNY 33.73 | CNY 31.21 | 25.50M |
| 2026-06-17 | CNY 31.72 | +1.86% | CNY 31.40 | CNY 32.60 | CNY 31.14 | 21.01M |
| 2026-06-16 | CNY 31.14 | +1.90% | CNY 32.00 | CNY 32.24 | CNY 30.50 | 21.02M |
| 2026-06-15 | CNY 30.56 | -1.20% | CNY 30.49 | CNY 30.99 | CNY 30.13 | 11.22M |
| 2026-06-12 | CNY 30.93 | +2.28% | CNY 30.60 | CNY 32.00 | CNY 29.99 | 15.16M |
| 2026-06-11 | CNY 30.24 | -1.47% | CNY 30.37 | CNY 30.79 | CNY 29.75 | 11.05M |
| 2026-06-10 | CNY 30.69 | -1.38% | CNY 31.03 | CNY 31.48 | CNY 29.95 | 13.56M |
| 2026-06-09 | CNY 31.12 | -1.24% | CNY 31.64 | CNY 31.80 | CNY 30.65 | 14.56M |
| 2026-06-08 | CNY 31.51 | -5.00% | CNY 32.00 | CNY 33.45 | CNY 31.35 | 16.02M |
| 2026-06-05 | CNY 33.17 | +0.30% | CNY 33.47 | CNY 34.08 | CNY 32.20 | 21.17M |
| 2026-06-04 | CNY 33.07 | +1.69% | CNY 32.18 | CNY 33.91 | CNY 32.05 | 18.65M |
| 2026-06-03 | CNY 32.52 | +1.53% | CNY 31.80 | CNY 33.44 | CNY 31.74 | 14.22M |
| 2026-06-02 | CNY 32.03 | -0.93% | CNY 32.60 | CNY 32.80 | CNY 31.27 | 12.33M |
| 2026-06-01 | CNY 32.33 | -0.83% | CNY 32.53 | CNY 33.00 | CNY 32.24 | 12.45M |
| 2026-05-29 | CNY 32.60 | -6.86% | CNY 35.00 | CNY 35.20 | CNY 32.48 | 17.90M |
| 2026-05-28 | CNY 35.00 | +0.92% | CNY 34.69 | CNY 35.76 | CNY 34.42 | 18.03M |
| 2026-05-27 | CNY 34.68 | -3.02% | CNY 35.87 | CNY 37.77 | CNY 34.26 | 26.59M |
| 2026-05-26 | CNY 35.76 | -5.15% | CNY 37.25 | CNY 37.25 | CNY 35.17 | 17.17M |