C and D Holsin Engineering Consulting Co., Ltd. Class A 603909

SSE · China · Industrial Services

CNY 10.13-0.04 (-0.39%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.13	-0.39%	CNY 10.13	CNY 10.26	CNY 9.93	5.90M
2026-09-29	CNY 10.17	-1.55%	CNY 10.01	CNY 10.60	CNY 10.01	9.70M
2026-09-28	CNY 10.33	+4.55%	CNY 9.74	CNY 10.86	CNY 9.71	7.55M
2026-09-24	CNY 9.88	-0.10%	CNY 9.79	CNY 9.95	CNY 9.64	3.26M
2026-09-23	CNY 9.89	+0.61%	CNY 9.79	CNY 9.93	CNY 9.65	1.95M
2026-09-22	CNY 9.83	+1.03%	CNY 9.81	CNY 9.96	CNY 9.68	2.06M
2026-09-21	CNY 9.73	+1.25%	CNY 9.61	CNY 9.75	CNY 9.42	2.01M
2026-09-18	CNY 9.61	-0.83%	CNY 9.69	CNY 9.84	CNY 9.59	2.33M
2026-09-17	CNY 9.69	+1.89%	CNY 9.46	CNY 9.75	CNY 9.24	3.52M
2026-09-16	CNY 9.51	+3.48%	CNY 9.23	CNY 9.57	CNY 9.10	2.93M
2026-09-15	CNY 9.19	-3.67%	CNY 9.58	CNY 9.69	CNY 9.12	2.33M
2026-09-14	CNY 9.54	+0.21%	CNY 9.60	CNY 9.80	CNY 9.46	2.71M
2026-09-11	CNY 9.52	-3.15%	CNY 9.74	CNY 9.77	CNY 9.42	2.00M
2026-09-10	CNY 9.83	-1.11%	CNY 9.97	CNY 9.97	CNY 9.80	1.56M
2026-09-09	CNY 9.94	-0.80%	CNY 10.01	CNY 10.07	CNY 9.86	2.00M
2026-09-08	CNY 10.02	+1.73%	CNY 9.75	CNY 10.17	CNY 9.75	2.57M
2026-09-07	CNY 9.85	+0.10%	CNY 9.80	CNY 9.99	CNY 9.66	2.92M
2026-09-04	CNY 9.84	+2.07%	CNY 9.67	CNY 10.03	CNY 9.67	2.41M
2026-09-03	CNY 9.64	-1.93%	CNY 9.88	CNY 9.99	CNY 9.61	1.75M
2026-09-02	CNY 9.83	-0.81%	CNY 9.91	CNY 9.94	CNY 9.74	2.38M
2026-09-01	CNY 9.91	+0.51%	CNY 9.86	CNY 10.06	CNY 9.83	2.78M
2026-08-31	CNY 9.86	+1.23%	CNY 9.65	CNY 9.89	CNY 9.63	1.70M
2026-08-28	CNY 9.74	+1.04%	CNY 9.68	CNY 9.80	CNY 9.54	1.77M
2026-08-27	CNY 9.64	-1.33%	CNY 9.75	CNY 9.81	CNY 9.53	1.81M
2026-08-26	CNY 9.77	-0.20%	CNY 9.77	CNY 9.85	CNY 9.66	1.60M
2026-08-25	CNY 9.79	+2.30%	CNY 9.43	CNY 9.85	CNY 9.43	1.66M
2026-08-24	CNY 9.57	-0.10%	CNY 9.62	CNY 9.66	CNY 9.43	2.08M
2026-08-21	CNY 9.58	-1.03%	CNY 9.64	CNY 9.78	CNY 9.15	2.42M
2026-08-20	CNY 9.68	+3.31%	CNY 9.63	CNY 9.71	CNY 9.40	2.96M
2026-08-19	CNY 9.37	-1.99%	CNY 9.51	CNY 9.70	CNY 9.36	2.14M
2026-08-18	CNY 9.56	-1.04%	CNY 9.62	CNY 9.69	CNY 9.49	1.36M
2026-08-17	CNY 9.66	+2.33%	CNY 9.53	CNY 9.67	CNY 9.37	1.51M
2026-08-14	CNY 9.44	0.00%	CNY 9.48	CNY 9.50	CNY 9.35	1.40M
2026-08-13	CNY 9.44	-1.67%	CNY 9.59	CNY 9.60	CNY 9.41	1.77M
2026-08-12	CNY 9.60	+1.59%	CNY 9.43	CNY 9.68	CNY 9.35	2.02M
2026-08-11	CNY 9.45	+0.43%	CNY 9.41	CNY 9.52	CNY 9.30	2.07M
2026-08-10	CNY 9.41	+3.29%	CNY 9.11	CNY 9.43	CNY 9.02	2.01M
2026-08-07	CNY 9.11	+0.11%	CNY 9.10	CNY 9.15	CNY 8.88	1.70M
2026-08-06	CNY 9.10	+0.89%	CNY 8.93	CNY 9.15	CNY 8.92	1.76M
2026-08-05	CNY 9.02	+0.45%	CNY 9.00	CNY 9.09	CNY 8.87	3.23M
2026-08-04	CNY 8.98	-0.11%	CNY 9.10	CNY 9.15	CNY 8.87	2.76M
2026-08-03	CNY 8.99	+2.16%	CNY 8.80	CNY 9.04	CNY 8.77	2.80M
2026-07-31	CNY 8.80	+1.85%	CNY 8.75	CNY 8.82	CNY 8.58	2.71M
2026-07-30	CNY 8.64	+0.70%	CNY 8.61	CNY 8.83	CNY 8.51	2.76M
2026-07-29	CNY 8.58	+3.87%	CNY 8.36	CNY 8.66	CNY 8.28	2.90M
2026-07-28	CNY 8.26	+0.73%	CNY 8.30	CNY 8.39	CNY 8.12	2.20M
2026-07-27	CNY 8.20	+1.99%	CNY 8.02	CNY 8.29	CNY 7.95	2.10M
2026-07-24	CNY 8.04	-3.37%	CNY 8.14	CNY 8.35	CNY 7.96	2.43M
2026-07-23	CNY 8.32	+3.74%	CNY 8.04	CNY 8.33	CNY 7.94	2.65M
2026-07-22	CNY 8.02	-1.72%	CNY 8.18	CNY 8.24	CNY 7.92	3.04M
2026-07-21	CNY 8.16	-2.63%	CNY 8.31	CNY 8.36	CNY 7.90	4.41M
2026-07-20	CNY 8.38	-1.18%	CNY 8.48	CNY 8.76	CNY 8.15	3.57M
2026-07-17	CNY 8.48	-4.29%	CNY 8.86	CNY 9.02	CNY 8.45	2.88M
2026-07-16	CNY 8.86	-0.78%	CNY 8.67	CNY 9.02	CNY 8.65	2.37M
2026-07-15	CNY 8.93	+2.17%	CNY 8.77	CNY 8.95	CNY 8.64	3.12M
2026-07-14	CNY 8.74	+3.07%	CNY 8.48	CNY 8.75	CNY 8.38	2.27M
2026-07-13	CNY 8.48	-3.09%	CNY 8.78	CNY 8.82	CNY 8.41	2.43M
2026-07-10	CNY 8.75	+1.39%	CNY 8.63	CNY 8.94	CNY 8.46	2.80M
2026-07-09	CNY 8.63	+0.23%	CNY 8.56	CNY 8.73	CNY 8.33	3.24M
2026-07-08	CNY 8.61	-1.03%	CNY 8.60	CNY 8.73	CNY 8.55	1.80M
2026-07-07	CNY 8.70	-2.68%	CNY 8.67	CNY 9.13	CNY 8.48	3.05M
2026-07-06	CNY 8.94	-1.00%	CNY 9.00	CNY 9.19	CNY 8.87	2.02M
2026-07-03	CNY 9.03	+1.92%	CNY 8.80	CNY 9.15	CNY 8.75	4.21M
2026-07-02	CNY 8.86	+1.37%	CNY 8.89	CNY 9.15	CNY 8.71	2.96M
2026-07-01	CNY 8.74	+2.46%	CNY 8.47	CNY 8.87	CNY 8.47	3.11M
2026-06-30	CNY 8.53	-2.96%	CNY 8.78	CNY 8.82	CNY 8.50	2.39M
2026-06-29	CNY 8.79	+1.27%	CNY 8.68	CNY 8.83	CNY 8.43	3.15M
2026-06-26	CNY 8.68	-2.69%	CNY 8.74	CNY 9.13	CNY 8.64	3.34M
2026-06-25	CNY 8.92	-2.41%	CNY 9.09	CNY 9.17	CNY 8.85	2.80M
2026-06-24	CNY 9.14	-2.56%	CNY 9.45	CNY 9.46	CNY 8.70	2.75M
2026-06-23	CNY 9.38	0.00%	CNY 9.46	CNY 9.70	CNY 9.32	2.72M
2026-06-22	CNY 9.38	-0.42%	CNY 9.23	CNY 9.41	CNY 9.02	2.67M
2026-06-18	CNY 9.42	-0.63%	CNY 9.57	CNY 9.57	CNY 9.24	2.60M
2026-06-17	CNY 9.48	-1.76%	CNY 9.56	CNY 9.63	CNY 9.33	2.65M
2026-06-16	CNY 9.65	+0.42%	CNY 9.72	CNY 9.72	CNY 9.15	2.24M
2026-06-15	CNY 9.61	-1.03%	CNY 9.98	CNY 9.98	CNY 9.48	2.70M
2026-06-12	CNY 9.71	+2.43%	CNY 9.63	CNY 9.85	CNY 9.52	2.44M
2026-06-11	CNY 9.48	-1.86%	CNY 9.60	CNY 9.73	CNY 9.38	1.84M
2026-06-10	CNY 9.66	-0.21%	CNY 9.60	CNY 9.77	CNY 9.43	2.79M
2026-06-09	CNY 9.68	-0.41%	CNY 9.61	CNY 9.87	CNY 9.50	2.03M
2026-06-08	CNY 9.72	-2.99%	CNY 9.81	CNY 10.02	CNY 9.41	2.63M
2026-06-05	CNY 10.02	+1.62%	CNY 9.86	CNY 10.15	CNY 9.77	2.02M
2026-06-04	CNY 9.86	-1.40%	CNY 9.99	CNY 10.04	CNY 9.79	2.68M
2026-06-03	CNY 10.00	-2.63%	CNY 10.34	CNY 10.38	CNY 9.91	3.75M
2026-06-02	CNY 10.27	-2.65%	CNY 10.70	CNY 10.74	CNY 10.15	3.53M
2026-06-01	CNY 10.55	+2.03%	CNY 10.44	CNY 10.71	CNY 10.21	3.89M
2026-05-29	CNY 10.34	-2.64%	CNY 10.74	CNY 10.86	CNY 10.18	3.40M
2026-05-28	CNY 10.62	+1.43%	CNY 10.56	CNY 10.96	CNY 10.30	2.95M
2026-05-27	CNY 10.47	-2.51%	CNY 10.54	CNY 10.76	CNY 10.20	4.38M
2026-05-26	CNY 10.74	-3.76%	CNY 11.00	CNY 11.21	CNY 10.36	3.05M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.13	-0.39%	CNY 10.13	CNY 10.26	CNY 9.93	5.90M
2026-09-29	CNY 10.17	-1.55%	CNY 10.01	CNY 10.60	CNY 10.01	9.70M
2026-09-28	CNY 10.33	+4.55%	CNY 9.74	CNY 10.86	CNY 9.71	7.55M
2026-09-24	CNY 9.88	-0.10%	CNY 9.79	CNY 9.95	CNY 9.64	3.26M
2026-09-23	CNY 9.89	+0.61%	CNY 9.79	CNY 9.93	CNY 9.65	1.95M
2026-09-22	CNY 9.83	+1.03%	CNY 9.81	CNY 9.96	CNY 9.68	2.06M
2026-09-21	CNY 9.73	+1.25%	CNY 9.61	CNY 9.75	CNY 9.42	2.01M
2026-09-18	CNY 9.61	-0.83%	CNY 9.69	CNY 9.84	CNY 9.59	2.33M
2026-09-17	CNY 9.69	+1.89%	CNY 9.46	CNY 9.75	CNY 9.24	3.52M
2026-09-16	CNY 9.51	+3.48%	CNY 9.23	CNY 9.57	CNY 9.10	2.93M
2026-09-15	CNY 9.19	-3.67%	CNY 9.58	CNY 9.69	CNY 9.12	2.33M
2026-09-14	CNY 9.54	+0.21%	CNY 9.60	CNY 9.80	CNY 9.46	2.71M
2026-09-11	CNY 9.52	-3.15%	CNY 9.74	CNY 9.77	CNY 9.42	2.00M
2026-09-10	CNY 9.83	-1.11%	CNY 9.97	CNY 9.97	CNY 9.80	1.56M
2026-09-09	CNY 9.94	-0.80%	CNY 10.01	CNY 10.07	CNY 9.86	2.00M
2026-09-08	CNY 10.02	+1.73%	CNY 9.75	CNY 10.17	CNY 9.75	2.57M
2026-09-07	CNY 9.85	+0.10%	CNY 9.80	CNY 9.99	CNY 9.66	2.92M
2026-09-04	CNY 9.84	+2.07%	CNY 9.67	CNY 10.03	CNY 9.67	2.41M
2026-09-03	CNY 9.64	-1.93%	CNY 9.88	CNY 9.99	CNY 9.61	1.75M
2026-09-02	CNY 9.83	-0.81%	CNY 9.91	CNY 9.94	CNY 9.74	2.38M
2026-09-01	CNY 9.91	+0.51%	CNY 9.86	CNY 10.06	CNY 9.83	2.78M
2026-08-31	CNY 9.86	+1.23%	CNY 9.65	CNY 9.89	CNY 9.63	1.70M
2026-08-28	CNY 9.74	+1.04%	CNY 9.68	CNY 9.80	CNY 9.54	1.77M
2026-08-27	CNY 9.64	-1.33%	CNY 9.75	CNY 9.81	CNY 9.53	1.81M
2026-08-26	CNY 9.77	-0.20%	CNY 9.77	CNY 9.85	CNY 9.66	1.60M
2026-08-25	CNY 9.79	+2.30%	CNY 9.43	CNY 9.85	CNY 9.43	1.66M
2026-08-24	CNY 9.57	-0.10%	CNY 9.62	CNY 9.66	CNY 9.43	2.08M
2026-08-21	CNY 9.58	-1.03%	CNY 9.64	CNY 9.78	CNY 9.15	2.42M
2026-08-20	CNY 9.68	+3.31%	CNY 9.63	CNY 9.71	CNY 9.40	2.96M
2026-08-19	CNY 9.37	-1.99%	CNY 9.51	CNY 9.70	CNY 9.36	2.14M
2026-08-18	CNY 9.56	-1.04%	CNY 9.62	CNY 9.69	CNY 9.49	1.36M
2026-08-17	CNY 9.66	+2.33%	CNY 9.53	CNY 9.67	CNY 9.37	1.51M
2026-08-14	CNY 9.44	0.00%	CNY 9.48	CNY 9.50	CNY 9.35	1.40M
2026-08-13	CNY 9.44	-1.67%	CNY 9.59	CNY 9.60	CNY 9.41	1.77M
2026-08-12	CNY 9.60	+1.59%	CNY 9.43	CNY 9.68	CNY 9.35	2.02M
2026-08-11	CNY 9.45	+0.43%	CNY 9.41	CNY 9.52	CNY 9.30	2.07M
2026-08-10	CNY 9.41	+3.29%	CNY 9.11	CNY 9.43	CNY 9.02	2.01M
2026-08-07	CNY 9.11	+0.11%	CNY 9.10	CNY 9.15	CNY 8.88	1.70M
2026-08-06	CNY 9.10	+0.89%	CNY 8.93	CNY 9.15	CNY 8.92	1.76M
2026-08-05	CNY 9.02	+0.45%	CNY 9.00	CNY 9.09	CNY 8.87	3.23M
2026-08-04	CNY 8.98	-0.11%	CNY 9.10	CNY 9.15	CNY 8.87	2.76M
2026-08-03	CNY 8.99	+2.16%	CNY 8.80	CNY 9.04	CNY 8.77	2.80M
2026-07-31	CNY 8.80	+1.85%	CNY 8.75	CNY 8.82	CNY 8.58	2.71M
2026-07-30	CNY 8.64	+0.70%	CNY 8.61	CNY 8.83	CNY 8.51	2.76M
2026-07-29	CNY 8.58	+3.87%	CNY 8.36	CNY 8.66	CNY 8.28	2.90M
2026-07-28	CNY 8.26	+0.73%	CNY 8.30	CNY 8.39	CNY 8.12	2.20M
2026-07-27	CNY 8.20	+1.99%	CNY 8.02	CNY 8.29	CNY 7.95	2.10M
2026-07-24	CNY 8.04	-3.37%	CNY 8.14	CNY 8.35	CNY 7.96	2.43M
2026-07-23	CNY 8.32	+3.74%	CNY 8.04	CNY 8.33	CNY 7.94	2.65M
2026-07-22	CNY 8.02	-1.72%	CNY 8.18	CNY 8.24	CNY 7.92	3.04M
2026-07-21	CNY 8.16	-2.63%	CNY 8.31	CNY 8.36	CNY 7.90	4.41M
2026-07-20	CNY 8.38	-1.18%	CNY 8.48	CNY 8.76	CNY 8.15	3.57M
2026-07-17	CNY 8.48	-4.29%	CNY 8.86	CNY 9.02	CNY 8.45	2.88M
2026-07-16	CNY 8.86	-0.78%	CNY 8.67	CNY 9.02	CNY 8.65	2.37M
2026-07-15	CNY 8.93	+2.17%	CNY 8.77	CNY 8.95	CNY 8.64	3.12M
2026-07-14	CNY 8.74	+3.07%	CNY 8.48	CNY 8.75	CNY 8.38	2.27M
2026-07-13	CNY 8.48	-3.09%	CNY 8.78	CNY 8.82	CNY 8.41	2.43M
2026-07-10	CNY 8.75	+1.39%	CNY 8.63	CNY 8.94	CNY 8.46	2.80M
2026-07-09	CNY 8.63	+0.23%	CNY 8.56	CNY 8.73	CNY 8.33	3.24M
2026-07-08	CNY 8.61	-1.03%	CNY 8.60	CNY 8.73	CNY 8.55	1.80M
2026-07-07	CNY 8.70	-2.68%	CNY 8.67	CNY 9.13	CNY 8.48	3.05M
2026-07-06	CNY 8.94	-1.00%	CNY 9.00	CNY 9.19	CNY 8.87	2.02M
2026-07-03	CNY 9.03	+1.92%	CNY 8.80	CNY 9.15	CNY 8.75	4.21M
2026-07-02	CNY 8.86	+1.37%	CNY 8.89	CNY 9.15	CNY 8.71	2.96M
2026-07-01	CNY 8.74	+2.46%	CNY 8.47	CNY 8.87	CNY 8.47	3.11M
2026-06-30	CNY 8.53	-2.96%	CNY 8.78	CNY 8.82	CNY 8.50	2.39M
2026-06-29	CNY 8.79	+1.27%	CNY 8.68	CNY 8.83	CNY 8.43	3.15M
2026-06-26	CNY 8.68	-2.69%	CNY 8.74	CNY 9.13	CNY 8.64	3.34M
2026-06-25	CNY 8.92	-2.41%	CNY 9.09	CNY 9.17	CNY 8.85	2.80M
2026-06-24	CNY 9.14	-2.56%	CNY 9.45	CNY 9.46	CNY 8.70	2.75M
2026-06-23	CNY 9.38	0.00%	CNY 9.46	CNY 9.70	CNY 9.32	2.72M
2026-06-22	CNY 9.38	-0.42%	CNY 9.23	CNY 9.41	CNY 9.02	2.67M
2026-06-18	CNY 9.42	-0.63%	CNY 9.57	CNY 9.57	CNY 9.24	2.60M
2026-06-17	CNY 9.48	-1.76%	CNY 9.56	CNY 9.63	CNY 9.33	2.65M
2026-06-16	CNY 9.65	+0.42%	CNY 9.72	CNY 9.72	CNY 9.15	2.24M
2026-06-15	CNY 9.61	-1.03%	CNY 9.98	CNY 9.98	CNY 9.48	2.70M
2026-06-12	CNY 9.71	+2.43%	CNY 9.63	CNY 9.85	CNY 9.52	2.44M
2026-06-11	CNY 9.48	-1.86%	CNY 9.60	CNY 9.73	CNY 9.38	1.84M
2026-06-10	CNY 9.66	-0.21%	CNY 9.60	CNY 9.77	CNY 9.43	2.79M
2026-06-09	CNY 9.68	-0.41%	CNY 9.61	CNY 9.87	CNY 9.50	2.03M
2026-06-08	CNY 9.72	-2.99%	CNY 9.81	CNY 10.02	CNY 9.41	2.63M
2026-06-05	CNY 10.02	+1.62%	CNY 9.86	CNY 10.15	CNY 9.77	2.02M
2026-06-04	CNY 9.86	-1.40%	CNY 9.99	CNY 10.04	CNY 9.79	2.68M
2026-06-03	CNY 10.00	-2.63%	CNY 10.34	CNY 10.38	CNY 9.91	3.75M
2026-06-02	CNY 10.27	-2.65%	CNY 10.70	CNY 10.74	CNY 10.15	3.53M
2026-06-01	CNY 10.55	+2.03%	CNY 10.44	CNY 10.71	CNY 10.21	3.89M
2026-05-29	CNY 10.34	-2.64%	CNY 10.74	CNY 10.86	CNY 10.18	3.40M
2026-05-28	CNY 10.62	+1.43%	CNY 10.56	CNY 10.96	CNY 10.30	2.95M
2026-05-27	CNY 10.47	-2.51%	CNY 10.54	CNY 10.76	CNY 10.20	4.38M
2026-05-26	CNY 10.74	-3.76%	CNY 11.00	CNY 11.21	CNY 10.36	3.05M