CoCreation Grass Co., Ltd. Class A 605099
SSE · China · Producer Manufacturing
CNY 27.97+0.20 (+0.72%)
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 27.97 | +0.72% | CNY 27.79 | CNY 28.15 | CNY 27.68 | 732.80K |
| 2026-09-29 | CNY 27.77 | -0.72% | CNY 27.71 | CNY 28.17 | CNY 27.69 | 646.00K |
| 2026-09-28 | CNY 27.97 | -2.27% | CNY 28.55 | CNY 28.61 | CNY 27.94 | 943.79K |
| 2026-09-24 | CNY 28.62 | -1.58% | CNY 29.00 | CNY 29.36 | CNY 28.58 |
| 972.55K |
| 2026-09-23 | CNY 29.08 | -0.65% | CNY 29.32 | CNY 29.32 | CNY 28.92 | 763.00K |
| 2026-09-22 | CNY 29.27 | +1.28% | CNY 28.90 | CNY 29.29 | CNY 28.90 | 1.35M |
| 2026-09-21 | CNY 28.90 | +0.70% | CNY 28.99 | CNY 29.05 | CNY 28.52 | 1.01M |
| 2026-09-18 | CNY 28.70 | +0.10% | CNY 28.67 | CNY 29.06 | CNY 28.11 | 1.15M |
| 2026-09-17 | CNY 28.67 | +0.24% | CNY 28.51 | CNY 28.80 | CNY 28.36 | 751.23K |
| 2026-09-16 | CNY 28.60 | -0.35% | CNY 28.70 | CNY 28.76 | CNY 28.33 | 1.01M |
| 2026-09-15 | CNY 28.70 | +0.53% | CNY 28.45 | CNY 29.06 | CNY 28.45 | 1.14M |
| 2026-09-14 | CNY 28.55 | +0.85% | CNY 28.22 | CNY 28.85 | CNY 28.16 | 705.94K |
| 2026-09-11 | CNY 28.31 | -1.67% | CNY 28.58 | CNY 28.78 | CNY 28.13 | 1.04M |
| 2026-09-10 | CNY 28.79 | -2.54% | CNY 29.35 | CNY 29.57 | CNY 28.73 | 1.29M |
| 2026-09-09 | CNY 29.54 | -2.09% | CNY 30.04 | CNY 30.13 | CNY 29.38 | 1.46M |
| 2026-09-08 | CNY 30.17 | +0.70% | CNY 29.99 | CNY 30.46 | CNY 29.87 | 1.38M |
| 2026-09-07 | CNY 29.96 | +0.71% | CNY 29.67 | CNY 30.24 | CNY 29.59 | 1.44M |
| 2026-09-04 | CNY 29.75 | -1.49% | CNY 30.27 | CNY 30.60 | CNY 29.60 | 2.48M |
| 2026-09-03 | CNY 30.20 | +0.27% | CNY 30.14 | CNY 31.71 | CNY 30.12 | 3.14M |
| 2026-09-02 | CNY 30.12 | -3.49% | CNY 30.90 | CNY 30.90 | CNY 30.10 | 1.65M |
| 2026-09-01 | CNY 31.21 | +1.79% | CNY 30.60 | CNY 31.78 | CNY 30.54 | 2.56M |
| 2026-08-31 | CNY 30.66 | -0.68% | CNY 30.78 | CNY 31.05 | CNY 30.28 | 1.55M |
| 2026-08-28 | CNY 30.87 | -0.90% | CNY 31.13 | CNY 31.31 | CNY 30.79 | 1.53M |
| 2026-08-27 | CNY 31.15 | -2.66% | CNY 31.60 | CNY 32.00 | CNY 31.13 | 2.00M |
| 2026-08-26 | CNY 32.00 | -3.82% | CNY 32.29 | CNY 33.26 | CNY 31.50 | 2.69M |
| 2026-08-25 | CNY 33.27 | -2.23% | CNY 33.08 | CNY 33.45 | CNY 30.63 | 4.42M |
| 2026-08-24 | CNY 34.03 | +0.44% | CNY 33.72 | CNY 34.40 | CNY 33.59 | 2.21M |
| 2026-08-21 | CNY 33.88 | +1.62% | CNY 33.14 | CNY 34.19 | CNY 32.60 | 1.95M |
| 2026-08-20 | CNY 33.34 | +1.28% | CNY 32.84 | CNY 33.66 | CNY 32.74 | 1.12M |
| 2026-08-19 | CNY 32.92 | -1.20% | CNY 33.31 | CNY 33.50 | CNY 32.70 | 1.02M |
| 2026-08-18 | CNY 33.32 | +0.82% | CNY 33.07 | CNY 33.38 | CNY 32.66 | 967.70K |
| 2026-08-17 | CNY 33.05 | +1.60% | CNY 32.70 | CNY 33.07 | CNY 32.20 | 949.80K |
| 2026-08-14 | CNY 32.53 | -1.60% | CNY 33.06 | CNY 33.32 | CNY 32.45 | 831.80K |
| 2026-08-13 | CNY 33.06 | -1.25% | CNY 33.30 | CNY 33.64 | CNY 32.89 | 975.10K |
| 2026-08-12 | CNY 33.48 | +0.09% | CNY 33.45 | CNY 33.91 | CNY 32.98 | 1.41M |
| 2026-08-11 | CNY 33.45 | +1.09% | CNY 32.80 | CNY 34.18 | CNY 32.72 | 1.93M |
| 2026-08-10 | CNY 33.09 | +2.83% | CNY 32.26 | CNY 33.16 | CNY 31.98 | 1.60M |
| 2026-08-07 | CNY 32.18 | -1.56% | CNY 32.50 | CNY 32.69 | CNY 31.90 | 1.22M |
| 2026-08-06 | CNY 32.69 | -1.06% | CNY 33.03 | CNY 33.06 | CNY 32.45 | 996.83K |
| 2026-08-05 | CNY 33.04 | +1.16% | CNY 32.59 | CNY 33.11 | CNY 32.33 | 1.42M |
| 2026-08-04 | CNY 32.66 | -1.42% | CNY 33.25 | CNY 33.38 | CNY 32.50 | 1.75M |
| 2026-08-03 | CNY 33.13 | +0.85% | CNY 32.84 | CNY 33.23 | CNY 32.71 | 1.51M |
| 2026-07-31 | CNY 32.85 | +0.77% | CNY 32.25 | CNY 33.28 | CNY 32.22 | 1.88M |
| 2026-07-30 | CNY 32.60 | +0.34% | CNY 32.08 | CNY 32.94 | CNY 31.96 | 2.15M |
| 2026-07-29 | CNY 32.49 | +3.04% | CNY 31.56 | CNY 33.07 | CNY 31.35 | 2.93M |
| 2026-07-28 | CNY 31.53 | +0.38% | CNY 30.82 | CNY 31.80 | CNY 30.82 | 2.33M |
| 2026-07-27 | CNY 31.41 | +0.67% | CNY 30.78 | CNY 31.82 | CNY 29.89 | 3.75M |
| 2026-07-24 | CNY 31.20 | -1.73% | CNY 31.75 | CNY 33.59 | CNY 30.23 | 5.31M |
| 2026-07-23 | CNY 31.75 | +3.05% | CNY 33.00 | CNY 33.00 | CNY 30.83 | 5.13M |
| 2026-07-22 | CNY 30.81 | +2.26% | CNY 30.10 | CNY 31.20 | CNY 29.85 | 1.95M |
| 2026-07-21 | CNY 30.13 | +0.30% | CNY 30.02 | CNY 30.50 | CNY 29.50 | 1.56M |
| 2026-07-20 | CNY 30.04 | -0.36% | CNY 30.40 | CNY 31.00 | CNY 29.60 | 1.62M |
| 2026-07-17 | CNY 30.15 | -4.56% | CNY 31.57 | CNY 31.96 | CNY 29.89 | 2.09M |
| 2026-07-16 | CNY 31.59 | +1.06% | CNY 31.03 | CNY 31.81 | CNY 30.80 | 1.39M |
| 2026-07-15 | CNY 31.26 | -0.29% | CNY 31.23 | CNY 31.97 | CNY 31.10 | 1.23M |
| 2026-07-14 | CNY 31.35 | +0.16% | CNY 31.28 | CNY 31.74 | CNY 31.02 | 1.17M |
| 2026-07-13 | CNY 31.30 | -2.61% | CNY 31.99 | CNY 32.14 | CNY 31.09 | 1.32M |
| 2026-07-10 | CNY 32.14 | +2.68% | CNY 30.96 | CNY 32.63 | CNY 30.92 | 1.99M |
| 2026-07-09 | CNY 31.30 | -1.94% | CNY 32.00 | CNY 32.00 | CNY 31.00 | 1.43M |
| 2026-07-08 | CNY 31.92 | -3.30% | CNY 33.01 | CNY 33.01 | CNY 31.46 | 2.08M |
| 2026-07-07 | CNY 33.01 | -0.60% | CNY 32.89 | CNY 33.50 | CNY 32.33 | 2.89M |
| 2026-07-06 | CNY 33.21 | +2.12% | CNY 31.81 | CNY 33.33 | CNY 31.59 | 3.35M |
| 2026-07-03 | CNY 32.52 | -2.11% | CNY 34.13 | CNY 34.34 | CNY 32.42 | 3.78M |
| 2026-07-02 | CNY 33.22 | +2.75% | CNY 32.37 | CNY 33.65 | CNY 32.13 | 3.09M |
| 2026-07-01 | CNY 32.33 | +0.40% | CNY 32.48 | CNY 32.83 | CNY 32.00 | 1.90M |
| 2026-06-30 | CNY 32.20 | -0.40% | CNY 32.32 | CNY 32.55 | CNY 31.69 | 1.68M |
| 2026-06-29 | CNY 32.33 | +2.34% | CNY 31.34 | CNY 32.38 | CNY 30.70 | 2.60M |
| 2026-06-26 | CNY 31.59 | -2.14% | CNY 32.00 | CNY 32.41 | CNY 31.37 | 1.62M |
| 2026-06-25 | CNY 32.28 | -2.48% | CNY 33.10 | CNY 33.40 | CNY 32.10 | 2.10M |
| 2026-06-24 | CNY 33.10 | 0.00% | CNY 33.25 | CNY 33.40 | CNY 32.50 | 1.99M |
| 2026-06-23 | CNY 33.10 | +1.41% | CNY 33.00 | CNY 33.40 | CNY 32.35 | 2.85M |
| 2026-06-22 | CNY 32.64 | -0.55% | CNY 32.54 | CNY 33.26 | CNY 31.18 | 3.90M |
| 2026-06-18 | CNY 32.82 | -1.17% | CNY 33.26 | CNY 33.35 | CNY 32.60 | 2.41M |
| 2026-06-17 | CNY 33.21 | -2.95% | CNY 34.20 | CNY 34.20 | CNY 33.04 | 3.56M |
| 2026-06-16 | CNY 34.22 | -2.76% | CNY 35.32 | CNY 35.32 | CNY 34.04 | 2.84M |
| 2026-06-15 | CNY 35.19 | +0.49% | CNY 35.10 | CNY 35.55 | CNY 34.45 | 3.84M |
| 2026-06-12 | CNY 35.02 | -3.26% | CNY 34.91 | CNY 35.94 | CNY 34.00 | 4.33M |
| 2026-06-11 | CNY 36.20 | -8.59% | CNY 37.77 | CNY 38.48 | CNY 35.80 | 5.03M |
| 2026-06-10 | CNY 39.60 | +3.39% | CNY 38.99 | CNY 40.50 | CNY 38.31 | 4.81M |
| 2026-06-09 | CNY 38.30 | -2.67% | CNY 39.35 | CNY 39.37 | CNY 37.83 | 3.82M |
| 2026-06-08 | CNY 39.35 | +1.18% | CNY 38.10 | CNY 40.64 | CNY 37.80 | 4.19M |
| 2026-06-05 | CNY 38.89 | -1.99% | CNY 39.90 | CNY 40.80 | CNY 38.54 | 3.58M |
| 2026-06-04 | CNY 39.68 | +0.66% | CNY 39.00 | CNY 40.18 | CNY 38.50 | 4.35M |
| 2026-06-03 | CNY 39.42 | -2.55% | CNY 39.49 | CNY 40.83 | CNY 38.78 | 5.26M |
| 2026-06-02 | CNY 40.45 | -9.99% | CNY 44.38 | CNY 44.38 | CNY 40.45 | 7.48M |
| 2026-06-01 | CNY 44.94 | +5.99% | CNY 42.28 | CNY 44.94 | CNY 42.28 | 8.44M |
| 2026-05-29 | CNY 42.40 | +0.66% | CNY 41.80 | CNY 42.62 | CNY 41.60 | 4.76M |
| 2026-05-28 | CNY 42.12 | +1.13% | CNY 41.65 | CNY 43.32 | CNY 41.35 | 6.10M |
| 2026-05-27 | CNY 41.65 | -4.49% | CNY 42.86 | CNY 43.60 | CNY 41.20 | 5.99M |
| 2026-05-26 | CNY 43.61 | +4.31% | CNY 41.55 | CNY 44.58 | CNY 40.50 | 8.56M |