Hefei Changqing Machinery Co., Ltd. Class A 603768
SSE · China · Producer Manufacturing
CNY 12.14+0.33 (+2.79%)
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 12.14 | +2.79% | CNY 11.86 | CNY 12.50 | CNY 11.78 | 6.99M |
| 2026-09-29 | CNY 11.81 | +1.81% | CNY 11.57 | CNY 12.00 | CNY 11.46 | 3.83M |
| 2026-09-28 | CNY 11.60 | +0.26% | CNY 11.71 | CNY 11.79 | CNY 11.52 | 2.41M |
| 2026-09-24 | CNY 11.57 | 0.00% | CNY 11.57 | CNY 11.72 | CNY 11.53 | 1.41M |
| 2026-09-23 | CNY 11.57 | -0.43% | CNY 11.63 | CNY 11.70 | CNY 11.43 | 1.63M |
| 2026-09-22 | CNY 11.62 | +1.22% | CNY 11.50 | CNY 11.64 | CNY 11.41 | 2.10M |
| 2026-09-21 | CNY 11.48 | +1.23% | CNY 11.35 | CNY 11.51 | CNY 11.34 | 1.66M |
| 2026-09-18 | CNY 11.34 | -1.05% | CNY 11.46 | CNY 11.60 | CNY 11.28 | 1.73M |
| 2026-09-17 | CNY 11.46 | +2.05% | CNY 11.16 | CNY 11.49 | CNY 11.08 | 1.84M |
| 2026-09-16 | CNY 11.23 | +0.99% | CNY 11.11 | CNY 11.32 | CNY 10.98 | 1.85M |
| 2026-09-15 | CNY 11.12 | -2.97% | CNY 11.45 | CNY 11.45 | CNY 11.11 | 1.91M |
| 2026-09-14 | CNY 11.46 | +0.97% | CNY 11.25 | CNY 11.58 | CNY 11.21 | 3.32M |
| 2026-09-11 | CNY 11.35 | -3.16% | CNY 11.65 | CNY 11.75 | CNY 11.10 | 4.15M |
| 2026-09-10 | CNY 11.72 | -0.42% | CNY 11.85 | CNY 11.88 | CNY 11.65 | 1.80M |
| 2026-09-09 | CNY 11.77 | -0.08% | CNY 12.00 | CNY 12.00 | CNY 11.68 | 2.16M |
| 2026-09-08 | CNY 11.78 | +1.03% | CNY 11.73 | CNY 11.91 | CNY 11.59 | 2.30M |
| 2026-09-07 | CNY 11.66 | +0.26% | CNY 11.71 | CNY 11.78 | CNY 11.55 | 2.09M |
| 2026-09-04 | CNY 11.63 | -0.68% | CNY 11.78 | CNY 11.92 | CNY 11.50 | 2.04M |
| 2026-09-03 | CNY 11.71 | -1.60% | CNY 11.90 | CNY 12.00 | CNY 11.66 | 2.02M |
| 2026-09-02 | CNY 11.90 | +0.34% | CNY 11.76 | CNY 11.94 | CNY 11.66 | 2.44M |
| 2026-09-01 | CNY 11.86 | +0.08% | CNY 11.84 | CNY 12.00 | CNY 11.65 | 2.45M |
| 2026-08-31 | CNY 11.85 | +1.80% | CNY 11.55 | CNY 11.88 | CNY 11.53 | 2.57M |
| 2026-08-28 | CNY 11.64 | +0.87% | CNY 11.75 | CNY 11.88 | CNY 11.59 | 2.72M |
| 2026-08-27 | CNY 11.54 | -1.62% | CNY 11.63 | CNY 11.74 | CNY 11.48 | 2.16M |
| 2026-08-26 | CNY 11.73 | -0.59% | CNY 11.74 | CNY 11.85 | CNY 11.47 | 3.24M |
| 2026-08-25 | CNY 11.80 | +4.98% | CNY 11.25 | CNY 11.89 | CNY 11.15 | 4.27M |
| 2026-08-24 | CNY 11.24 | +0.45% | CNY 11.19 | CNY 11.34 | CNY 11.11 | 2.43M |
| 2026-08-21 | CNY 11.19 | 0.00% | CNY 11.06 | CNY 11.40 | CNY 11.00 | 1.65M |
| 2026-08-20 | CNY 11.19 | +2.38% | CNY 11.00 | CNY 11.23 | CNY 11.00 | 1.74M |
| 2026-08-19 | CNY 10.93 | -3.45% | CNY 11.22 | CNY 11.29 | CNY 10.93 | 2.51M |
| 2026-08-18 | CNY 11.32 | +0.27% | CNY 11.29 | CNY 11.42 | CNY 11.20 | 2.04M |
| 2026-08-17 | CNY 11.29 | +1.90% | CNY 11.06 | CNY 11.29 | CNY 10.96 | 2.20M |
| 2026-08-14 | CNY 11.08 | -0.63% | CNY 11.25 | CNY 11.26 | CNY 11.00 | 2.72M |
| 2026-08-13 | CNY 11.15 | -1.24% | CNY 11.29 | CNY 11.34 | CNY 11.15 | 1.84M |
| 2026-08-12 | CNY 11.29 | +0.36% | CNY 11.20 | CNY 11.33 | CNY 11.20 | 2.04M |
| 2026-08-11 | CNY 11.25 | -0.88% | CNY 11.40 | CNY 11.48 | CNY 11.24 | 3.16M |
| 2026-08-10 | CNY 11.35 | +1.16% | CNY 11.16 | CNY 11.47 | CNY 11.08 | 3.32M |
| 2026-08-07 | CNY 11.22 | +0.27% | CNY 11.18 | CNY 11.24 | CNY 10.89 | 2.89M |
| 2026-08-06 | CNY 11.19 | +1.18% | CNY 11.22 | CNY 11.30 | CNY 10.89 | 3.75M |
| 2026-08-05 | CNY 11.06 | -1.07% | CNY 11.24 | CNY 11.38 | CNY 11.00 | 3.90M |
| 2026-08-04 | CNY 11.18 | -1.15% | CNY 11.39 | CNY 11.39 | CNY 11.11 | 3.57M |
| 2026-08-03 | CNY 11.31 | +2.82% | CNY 11.04 | CNY 11.31 | CNY 10.96 | 2.80M |
| 2026-07-31 | CNY 11.00 | +2.23% | CNY 10.68 | CNY 11.08 | CNY 10.68 | 2.67M |
| 2026-07-30 | CNY 10.76 | +0.09% | CNY 10.76 | CNY 11.00 | CNY 10.70 | 2.66M |
| 2026-07-29 | CNY 10.75 | +2.48% | CNY 10.46 | CNY 10.80 | CNY 10.46 | 3.36M |
| 2026-07-28 | CNY 10.49 | +1.16% | CNY 10.37 | CNY 10.63 | CNY 10.30 | 2.95M |
| 2026-07-27 | CNY 10.37 | +2.98% | CNY 10.03 | CNY 10.40 | CNY 9.97 | 3.38M |
| 2026-07-24 | CNY 10.07 | -0.20% | CNY 10.10 | CNY 10.37 | CNY 9.91 | 3.11M |
| 2026-07-23 | CNY 10.09 | +2.64% | CNY 9.97 | CNY 10.18 | CNY 9.71 | 4.61M |
| 2026-07-22 | CNY 9.83 | +6.27% | CNY 9.16 | CNY 10.15 | CNY 9.06 | 5.31M |
| 2026-07-21 | CNY 9.25 | -2.43% | CNY 9.67 | CNY 9.68 | CNY 9.02 | 3.72M |
| 2026-07-20 | CNY 9.48 | -2.87% | CNY 9.77 | CNY 10.10 | CNY 9.36 | 5.10M |
| 2026-07-17 | CNY 9.76 | -3.56% | CNY 10.14 | CNY 10.29 | CNY 9.68 | 2.88M |
| 2026-07-16 | CNY 10.12 | +1.40% | CNY 9.86 | CNY 10.31 | CNY 9.81 | 2.75M |
| 2026-07-15 | CNY 9.98 | +2.46% | CNY 9.98 | CNY 10.15 | CNY 9.83 | 2.89M |
| 2026-07-14 | CNY 9.74 | +2.20% | CNY 9.53 | CNY 9.76 | CNY 9.36 | 2.36M |
| 2026-07-13 | CNY 9.53 | -3.35% | CNY 9.77 | CNY 9.95 | CNY 9.44 | 2.85M |
| 2026-07-10 | CNY 9.86 | -0.40% | CNY 9.84 | CNY 10.09 | CNY 9.77 | 3.79M |
| 2026-07-09 | CNY 9.90 | +0.51% | CNY 9.85 | CNY 10.14 | CNY 9.74 | 3.60M |
| 2026-07-08 | CNY 9.85 | -2.48% | CNY 10.11 | CNY 10.12 | CNY 9.69 | 3.58M |
| 2026-07-07 | CNY 10.10 | -1.75% | CNY 10.35 | CNY 10.49 | CNY 10.03 | 4.66M |
| 2026-07-06 | CNY 10.28 | +2.59% | CNY 9.96 | CNY 10.69 | CNY 9.90 | 5.34M |
| 2026-07-03 | CNY 10.02 | +6.26% | CNY 9.50 | CNY 10.27 | CNY 9.49 | 6.08M |
| 2026-07-02 | CNY 9.43 | +0.53% | CNY 9.51 | CNY 9.76 | CNY 9.40 | 3.06M |
| 2026-07-01 | CNY 9.38 | +2.74% | CNY 9.13 | CNY 9.54 | CNY 9.07 | 3.26M |
| 2026-06-30 | CNY 9.13 | -1.51% | CNY 9.28 | CNY 9.36 | CNY 9.03 | 2.72M |
| 2026-06-29 | CNY 9.27 | -0.43% | CNY 9.10 | CNY 9.37 | CNY 8.90 | 3.31M |
| 2026-06-26 | CNY 9.31 | -2.41% | CNY 9.52 | CNY 9.54 | CNY 9.19 | 2.87M |
| 2026-06-25 | CNY 9.54 | -2.85% | CNY 9.78 | CNY 9.87 | CNY 9.50 | 2.93M |
| 2026-06-24 | CNY 9.82 | -4.10% | CNY 10.36 | CNY 10.36 | CNY 9.73 | 3.57M |
| 2026-06-23 | CNY 10.24 | +1.99% | CNY 9.95 | CNY 10.44 | CNY 9.95 | 4.03M |
| 2026-06-22 | CNY 10.04 | -0.30% | CNY 10.04 | CNY 10.19 | CNY 9.66 | 3.63M |
| 2026-06-18 | CNY 10.07 | +0.40% | CNY 10.00 | CNY 10.14 | CNY 9.86 | 2.49M |
| 2026-06-17 | CNY 10.03 | -3.09% | CNY 10.40 | CNY 10.40 | CNY 10.00 | 4.24M |
| 2026-06-16 | CNY 10.35 | -0.48% | CNY 10.48 | CNY 10.48 | CNY 10.12 | 3.55M |
| 2026-06-15 | CNY 10.40 | -1.14% | CNY 10.55 | CNY 10.89 | CNY 10.32 | 5.69M |
| 2026-06-12 | CNY 10.52 | +0.19% | CNY 10.58 | CNY 10.85 | CNY 10.47 | 4.36M |
| 2026-06-11 | CNY 10.50 | -1.04% | CNY 10.59 | CNY 10.64 | CNY 10.25 | 2.97M |
| 2026-06-10 | CNY 10.61 | -2.39% | CNY 10.85 | CNY 10.92 | CNY 10.35 | 4.16M |
| 2026-06-09 | CNY 10.87 | -0.28% | CNY 10.96 | CNY 11.15 | CNY 10.78 | 3.64M |
| 2026-06-08 | CNY 10.90 | -2.68% | CNY 10.95 | CNY 11.25 | CNY 10.72 | 4.53M |
| 2026-06-05 | CNY 11.20 | +0.36% | CNY 11.15 | CNY 11.34 | CNY 10.90 | 4.06M |
| 2026-06-04 | CNY 11.16 | -1.33% | CNY 11.29 | CNY 11.36 | CNY 10.94 | 5.13M |
| 2026-06-03 | CNY 11.31 | -1.99% | CNY 11.53 | CNY 11.65 | CNY 11.20 | 6.62M |
| 2026-06-02 | CNY 11.54 | -0.52% | CNY 11.55 | CNY 11.85 | CNY 11.37 | 7.10M |
| 2026-06-01 | CNY 11.60 | -0.68% | CNY 11.09 | CNY 11.79 | CNY 11.07 | 11.74M |
| 2026-05-29 | CNY 11.68 | +6.76% | CNY 10.86 | CNY 12.02 | CNY 10.59 | 13.67M |
| 2026-05-28 | CNY 10.94 | +3.30% | CNY 10.60 | CNY 10.96 | CNY 10.33 | 4.47M |
| 2026-05-27 | CNY 10.59 | -3.81% | CNY 11.00 | CNY 11.01 | CNY 10.48 | 4.23M |
| 2026-05-26 | CNY 11.01 | -2.91% | CNY 11.22 | CNY 11.59 | CNY 10.87 | 4.22M |