Changhua Holding Group Co., Ltd. Class A 605018
SSE · China · Producer Manufacturing
CNY 11.66-0.17 (-1.44%)
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 11.66 | -1.44% | CNY 11.80 | CNY 12.04 | CNY 11.50 | 8.76M |
| 2026-09-29 | CNY 11.83 | -2.07% | CNY 11.97 | CNY 12.00 | CNY 11.61 | 12.64M |
| 2026-09-28 | CNY 12.08 | -5.18% | CNY 12.94 | CNY 13.02 | CNY 11.90 | 19.26M |
| 2026-09-24 | CNY 12.74 | +10.02% | CNY 11.45 | CNY 12.74 | CNY 11.45 |
| 7.68M |
| 2026-09-23 | CNY 11.58 | -3.10% | CNY 11.86 | CNY 11.90 | CNY 11.53 | 3.37M |
| 2026-09-22 | CNY 11.95 | +0.76% | CNY 11.73 | CNY 11.99 | CNY 11.46 | 6.22M |
| 2026-09-21 | CNY 11.86 | +2.95% | CNY 11.52 | CNY 12.21 | CNY 11.43 | 10.14M |
| 2026-09-18 | CNY 11.52 | +1.05% | CNY 11.48 | CNY 11.56 | CNY 11.32 | 1.86M |
| 2026-09-17 | CNY 11.40 | +2.24% | CNY 11.15 | CNY 11.52 | CNY 11.08 | 3.28M |
| 2026-09-16 | CNY 11.15 | +0.54% | CNY 11.10 | CNY 11.25 | CNY 10.96 | 2.07M |
| 2026-09-15 | CNY 11.09 | -1.86% | CNY 11.30 | CNY 11.30 | CNY 11.06 | 1.60M |
| 2026-09-14 | CNY 11.30 | +0.44% | CNY 11.24 | CNY 11.48 | CNY 11.02 | 1.78M |
| 2026-09-11 | CNY 11.25 | -1.32% | CNY 11.36 | CNY 11.36 | CNY 11.04 | 2.33M |
| 2026-09-10 | CNY 11.40 | -1.89% | CNY 11.60 | CNY 11.69 | CNY 11.36 | 1.92M |
| 2026-09-09 | CNY 11.62 | -1.02% | CNY 11.75 | CNY 11.82 | CNY 11.52 | 2.69M |
| 2026-09-08 | CNY 11.74 | +0.17% | CNY 11.78 | CNY 11.82 | CNY 11.55 | 2.55M |
| 2026-09-07 | CNY 11.72 | -0.76% | CNY 11.81 | CNY 12.04 | CNY 11.70 | 2.32M |
| 2026-09-04 | CNY 11.81 | -1.34% | CNY 11.97 | CNY 12.14 | CNY 11.75 | 3.58M |
| 2026-09-03 | CNY 11.97 | +0.84% | CNY 11.70 | CNY 12.08 | CNY 11.66 | 3.79M |
| 2026-09-02 | CNY 11.87 | -1.17% | CNY 11.90 | CNY 11.98 | CNY 11.75 | 2.25M |
| 2026-09-01 | CNY 12.01 | -0.08% | CNY 11.92 | CNY 12.27 | CNY 11.92 | 3.25M |
| 2026-08-31 | CNY 12.02 | +0.75% | CNY 11.77 | CNY 12.20 | CNY 11.65 | 6.24M |
| 2026-08-28 | CNY 11.93 | -5.02% | CNY 12.05 | CNY 12.21 | CNY 11.46 | 11.89M |
| 2026-08-27 | CNY 12.56 | +2.53% | CNY 12.20 | CNY 12.58 | CNY 12.08 | 3.97M |
| 2026-08-26 | CNY 12.25 | +0.16% | CNY 12.12 | CNY 12.44 | CNY 12.09 | 3.79M |
| 2026-08-25 | CNY 12.23 | +1.16% | CNY 11.88 | CNY 12.28 | CNY 11.82 | 6.59M |
| 2026-08-24 | CNY 12.09 | -5.99% | CNY 12.99 | CNY 13.03 | CNY 11.99 | 12.72M |
| 2026-08-21 | CNY 12.86 | +5.32% | CNY 12.05 | CNY 13.43 | CNY 12.05 | 15.60M |
| 2026-08-20 | CNY 12.21 | +1.16% | CNY 12.13 | CNY 12.38 | CNY 12.13 | 3.12M |
| 2026-08-19 | CNY 12.07 | -6.07% | CNY 12.79 | CNY 12.85 | CNY 12.02 | 4.94M |
| 2026-08-18 | CNY 12.85 | -1.61% | CNY 13.03 | CNY 13.03 | CNY 12.66 | 4.43M |
| 2026-08-17 | CNY 13.06 | +1.16% | CNY 12.96 | CNY 13.10 | CNY 12.73 | 4.98M |
| 2026-08-14 | CNY 12.91 | -0.69% | CNY 13.04 | CNY 13.08 | CNY 12.80 | 2.77M |
| 2026-08-13 | CNY 13.00 | -3.35% | CNY 13.54 | CNY 13.54 | CNY 13.00 | 5.15M |
| 2026-08-12 | CNY 13.45 | +5.08% | CNY 12.78 | CNY 13.50 | CNY 12.72 | 5.28M |
| 2026-08-11 | CNY 12.80 | +2.07% | CNY 12.53 | CNY 12.95 | CNY 12.37 | 4.64M |
| 2026-08-10 | CNY 12.54 | -1.57% | CNY 12.74 | CNY 12.74 | CNY 12.44 | 4.11M |
| 2026-08-07 | CNY 12.74 | +0.87% | CNY 12.60 | CNY 12.85 | CNY 12.36 | 4.10M |
| 2026-08-06 | CNY 12.63 | -0.94% | CNY 12.77 | CNY 13.01 | CNY 12.41 | 5.65M |
| 2026-08-05 | CNY 12.75 | +4.08% | CNY 12.25 | CNY 12.79 | CNY 12.25 | 5.04M |
| 2026-08-04 | CNY 12.25 | +2.51% | CNY 11.94 | CNY 12.28 | CNY 11.83 | 4.78M |
| 2026-08-03 | CNY 11.95 | +4.09% | CNY 11.44 | CNY 11.99 | CNY 11.42 | 5.80M |
| 2026-07-31 | CNY 11.48 | +2.96% | CNY 11.26 | CNY 11.62 | CNY 11.23 | 5.91M |
| 2026-07-30 | CNY 11.15 | -4.86% | CNY 11.58 | CNY 11.84 | CNY 11.08 | 8.30M |
| 2026-07-29 | CNY 11.72 | -2.01% | CNY 12.26 | CNY 12.38 | CNY 11.31 | 11.29M |
| 2026-07-28 | CNY 11.96 | +4.55% | CNY 11.33 | CNY 12.39 | CNY 11.30 | 10.51M |
| 2026-07-27 | CNY 11.44 | +2.97% | CNY 11.11 | CNY 11.44 | CNY 11.06 | 3.40M |
| 2026-07-24 | CNY 11.11 | +0.63% | CNY 11.01 | CNY 11.26 | CNY 10.85 | 3.78M |
| 2026-07-23 | CNY 11.04 | +0.73% | CNY 10.83 | CNY 11.08 | CNY 10.78 | 3.30M |
| 2026-07-22 | CNY 10.96 | -1.26% | CNY 10.96 | CNY 11.15 | CNY 10.81 | 5.30M |
| 2026-07-21 | CNY 11.10 | +2.40% | CNY 10.92 | CNY 11.26 | CNY 10.00 | 9.48M |
| 2026-07-20 | CNY 10.84 | -5.08% | CNY 11.46 | CNY 11.77 | CNY 10.70 | 8.27M |
| 2026-07-17 | CNY 11.42 | -5.54% | CNY 12.01 | CNY 12.24 | CNY 11.22 | 8.98M |
| 2026-07-16 | CNY 12.09 | -3.59% | CNY 12.41 | CNY 12.50 | CNY 11.98 | 6.32M |
| 2026-07-15 | CNY 12.54 | +3.04% | CNY 12.30 | CNY 12.70 | CNY 11.88 | 7.21M |
| 2026-07-14 | CNY 12.17 | -0.73% | CNY 12.28 | CNY 12.50 | CNY 11.90 | 4.79M |
| 2026-07-13 | CNY 12.26 | -6.55% | CNY 13.10 | CNY 13.10 | CNY 12.18 | 6.81M |
| 2026-07-10 | CNY 13.12 | -0.98% | CNY 13.17 | CNY 13.60 | CNY 13.10 | 5.74M |
| 2026-07-09 | CNY 13.25 | +0.38% | CNY 13.38 | CNY 13.55 | CNY 12.75 | 7.32M |
| 2026-07-08 | CNY 13.20 | -5.92% | CNY 13.90 | CNY 13.91 | CNY 13.10 | 10.20M |
| 2026-07-07 | CNY 14.03 | -2.09% | CNY 14.18 | CNY 14.81 | CNY 14.02 | 9.53M |
| 2026-07-06 | CNY 14.33 | -3.95% | CNY 14.78 | CNY 15.31 | CNY 14.26 | 13.39M |
| 2026-07-03 | CNY 14.92 | +3.68% | CNY 14.52 | CNY 15.45 | CNY 14.42 | 17.90M |
| 2026-07-02 | CNY 14.39 | +0.28% | CNY 14.25 | CNY 14.88 | CNY 14.24 | 13.96M |
| 2026-07-01 | CNY 14.35 | -3.76% | CNY 15.19 | CNY 15.30 | CNY 14.21 | 17.14M |
| 2026-06-30 | CNY 14.91 | +10.04% | CNY 13.65 | CNY 14.91 | CNY 13.45 | 13.37M |
| 2026-06-29 | CNY 13.55 | +1.88% | CNY 13.32 | CNY 13.65 | CNY 12.93 | 10.40M |
| 2026-06-26 | CNY 13.30 | +0.91% | CNY 13.09 | CNY 13.85 | CNY 12.75 | 12.94M |
| 2026-06-25 | CNY 13.18 | -3.37% | CNY 13.50 | CNY 13.60 | CNY 13.05 | 8.37M |
| 2026-06-24 | CNY 13.64 | -3.19% | CNY 14.10 | CNY 14.19 | CNY 13.50 | 7.60M |
| 2026-06-23 | CNY 14.09 | -1.67% | CNY 14.26 | CNY 14.52 | CNY 14.07 | 8.15M |
| 2026-06-22 | CNY 14.33 | -4.85% | CNY 14.90 | CNY 15.18 | CNY 14.15 | 14.90M |
| 2026-06-18 | CNY 15.06 | -2.71% | CNY 15.25 | CNY 15.48 | CNY 14.92 | 13.03M |
| 2026-06-17 | CNY 15.48 | +2.93% | CNY 14.85 | CNY 15.75 | CNY 14.71 | 23.31M |
| 2026-06-16 | CNY 15.04 | -2.21% | CNY 15.21 | CNY 15.54 | CNY 14.95 | 16.78M |
| 2026-06-15 | CNY 15.38 | -1.73% | CNY 15.94 | CNY 16.23 | CNY 15.19 | 20.52M |
| 2026-06-12 | CNY 15.65 | -5.44% | CNY 16.70 | CNY 16.70 | CNY 15.60 | 26.97M |
| 2026-06-11 | CNY 16.55 | -6.97% | CNY 16.64 | CNY 17.80 | CNY 16.05 | 34.96M |
| 2026-06-10 | CNY 17.79 | -10.02% | CNY 20.68 | CNY 20.78 | CNY 17.79 | 29.71M |
| 2026-06-09 | CNY 19.77 | +10.02% | CNY 17.80 | CNY 19.77 | CNY 17.58 | 16.35M |
| 2026-06-08 | CNY 17.97 | +1.99% | CNY 16.98 | CNY 18.18 | CNY 16.78 | 30.01M |
| 2026-06-05 | CNY 17.62 | +5.45% | CNY 16.50 | CNY 17.75 | CNY 16.37 | 30.90M |
| 2026-06-04 | CNY 16.71 | +5.69% | CNY 15.95 | CNY 17.00 | CNY 15.91 | 31.72M |
| 2026-06-03 | CNY 15.81 | +10.02% | CNY 14.21 | CNY 15.81 | CNY 14.11 | 22.61M |
| 2026-06-02 | CNY 14.37 | +3.75% | CNY 13.95 | CNY 14.51 | CNY 13.85 | 11.21M |
| 2026-06-01 | CNY 13.85 | +2.06% | CNY 13.71 | CNY 14.06 | CNY 13.18 | 8.15M |
| 2026-05-29 | CNY 13.57 | -0.95% | CNY 13.60 | CNY 13.88 | CNY 13.42 | 8.86M |
| 2026-05-28 | CNY 13.70 | -1.79% | CNY 13.86 | CNY 14.21 | CNY 13.47 | 9.78M |
| 2026-05-27 | CNY 13.95 | -1.69% | CNY 14.03 | CNY 14.33 | CNY 13.78 | 9.08M |
| 2026-05-26 | CNY 14.19 | -3.54% | CNY 14.58 | CNY 14.90 | CNY 13.90 | 16.61M |