CCore Technology Co., Ltd. Class A 688262
SSE · China · Electronic Technology
CNY 27.05-1.11 (-3.94%)
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 27.05 | -3.94% | CNY 28.52 | CNY 28.56 | CNY 27.02 | 7.98M |
| 2026-09-29 | CNY 28.16 | +0.54% | CNY 28.07 | CNY 28.56 | CNY 27.66 | 6.01M |
| 2026-09-28 | CNY 28.01 | -4.21% | CNY 29.23 | CNY 29.23 | CNY 27.55 | 8.97M |
| 2026-09-24 | CNY 29.24 | -4.60% | CNY 30.50 | CNY 30.77 | CNY 29.17 | 11.84M |
| 2026-09-23 | CNY 30.65 | +7.17% | CNY 28.60 | CNY 31.09 | CNY 28.60 | 19.40M |
| 2026-09-22 | CNY 28.60 | +0.49% | CNY 29.89 | CNY 29.98 | CNY 28.49 | 11.79M |
| 2026-09-21 | CNY 28.46 | +0.71% | CNY 28.45 | CNY 28.78 | CNY 28.26 | 6.55M |
| 2026-09-18 | CNY 28.26 | +2.84% | CNY 28.07 | CNY 28.66 | CNY 27.78 | 8.02M |
| 2026-09-17 | CNY 27.48 | -0.87% | CNY 27.53 | CNY 28.05 | CNY 27.37 | 5.03M |
| 2026-09-16 | CNY 27.72 | +4.33% | CNY 26.71 | CNY 27.77 | CNY 26.31 | 6.84M |
| 2026-09-15 | CNY 26.57 | -0.04% | CNY 26.50 | CNY 27.04 | CNY 26.36 | 4.72M |
| 2026-09-14 | CNY 26.58 | +2.27% | CNY 25.93 | CNY 26.77 | CNY 25.50 | 5.46M |
| 2026-09-11 | CNY 25.99 | -2.77% | CNY 26.31 | CNY 26.53 | CNY 25.27 | 8.37M |
| 2026-09-10 | CNY 26.73 | -0.71% | CNY 26.73 | CNY 26.99 | CNY 26.38 | 4.31M |
| 2026-09-09 | CNY 26.92 | -0.22% | CNY 27.15 | CNY 27.79 | CNY 26.85 | 5.48M |
| 2026-09-08 | CNY 26.98 | -1.68% | CNY 27.42 | CNY 27.74 | CNY 26.86 | 6.73M |
| 2026-09-07 | CNY 27.44 | -0.33% | CNY 27.87 | CNY 28.00 | CNY 27.43 | 7.62M |
| 2026-09-04 | CNY 27.53 | -2.10% | CNY 28.39 | CNY 28.63 | CNY 27.24 | 7.39M |
| 2026-09-03 | CNY 28.12 | +1.19% | CNY 28.14 | CNY 28.37 | CNY 27.42 | 6.53M |
| 2026-09-02 | CNY 27.79 | -1.10% | CNY 27.80 | CNY 28.00 | CNY 27.37 | 6.36M |
| 2026-09-01 | CNY 28.10 | -2.23% | CNY 28.69 | CNY 28.69 | CNY 27.83 | 7.34M |
| 2026-08-31 | CNY 28.74 | +2.31% | CNY 27.60 | CNY 28.85 | CNY 27.51 | 8.04M |
| 2026-08-28 | CNY 28.09 | -2.36% | CNY 28.30 | CNY 29.00 | CNY 27.99 | 11.91M |
| 2026-08-27 | CNY 28.77 | +9.27% | CNY 26.37 | CNY 28.97 | CNY 26.30 | 12.96M |
| 2026-08-26 | CNY 26.33 | -0.19% | CNY 26.53 | CNY 26.66 | CNY 25.90 | 5.15M |
| 2026-08-25 | CNY 26.38 | +0.15% | CNY 26.00 | CNY 26.55 | CNY 25.35 | 6.43M |
| 2026-08-24 | CNY 26.34 | -2.19% | CNY 26.91 | CNY 27.13 | CNY 25.60 | 8.30M |
| 2026-08-21 | CNY 26.93 | +0.60% | CNY 26.69 | CNY 27.33 | CNY 26.25 | 6.57M |
| 2026-08-20 | CNY 26.77 | +0.68% | CNY 27.11 | CNY 27.53 | CNY 26.56 | 8.16M |
| 2026-08-19 | CNY 26.59 | -8.91% | CNY 28.29 | CNY 28.73 | CNY 26.32 | 13.81M |
| 2026-08-18 | CNY 29.19 | -0.34% | CNY 29.29 | CNY 29.62 | CNY 28.57 | 10.07M |
| 2026-08-17 | CNY 29.29 | +3.83% | CNY 28.30 | CNY 29.32 | CNY 27.91 | 10.16M |
| 2026-08-14 | CNY 28.21 | +4.29% | CNY 27.42 | CNY 28.45 | CNY 27.28 | 12.32M |
| 2026-08-13 | CNY 27.05 | -1.92% | CNY 27.88 | CNY 28.28 | CNY 27.01 | 8.55M |
| 2026-08-12 | CNY 27.58 | +1.55% | CNY 27.15 | CNY 27.84 | CNY 26.99 | 7.20M |
| 2026-08-11 | CNY 27.16 | 0.00% | CNY 27.16 | CNY 27.44 | CNY 26.53 | 8.46M |
| 2026-08-10 | CNY 27.16 | -0.95% | CNY 27.43 | CNY 27.84 | CNY 26.71 | 9.33M |
| 2026-08-07 | CNY 27.42 | +1.93% | CNY 27.17 | CNY 27.58 | CNY 26.19 | 12.13M |
| 2026-08-06 | CNY 26.90 | +0.04% | CNY 26.50 | CNY 27.58 | CNY 26.27 | 12.69M |
| 2026-08-05 | CNY 26.89 | +6.62% | CNY 25.39 | CNY 27.37 | CNY 25.08 | 14.72M |
| 2026-08-04 | CNY 25.22 | +5.48% | CNY 24.29 | CNY 25.47 | CNY 23.88 | 12.29M |
| 2026-08-03 | CNY 23.91 | +0.25% | CNY 23.80 | CNY 24.90 | CNY 23.41 | 12.01M |
| 2026-07-31 | CNY 23.85 | +4.79% | CNY 24.13 | CNY 24.85 | CNY 23.70 | 13.98M |
| 2026-07-30 | CNY 22.76 | -5.21% | CNY 23.77 | CNY 23.98 | CNY 22.51 | 11.88M |
| 2026-07-29 | CNY 24.01 | +0.46% | CNY 23.88 | CNY 24.20 | CNY 22.81 | 12.10M |
| 2026-07-28 | CNY 23.90 | -5.23% | CNY 24.60 | CNY 25.55 | CNY 23.76 | 11.22M |
| 2026-07-27 | CNY 25.22 | +2.94% | CNY 24.50 | CNY 25.30 | CNY 23.70 | 12.38M |
| 2026-07-24 | CNY 24.50 | -1.21% | CNY 24.53 | CNY 25.40 | CNY 24.22 | 12.80M |
| 2026-07-23 | CNY 24.80 | -5.05% | CNY 26.10 | CNY 26.52 | CNY 24.60 | 15.75M |
| 2026-07-22 | CNY 26.12 | -2.68% | CNY 26.50 | CNY 27.65 | CNY 25.91 | 18.94M |
| 2026-07-21 | CNY 26.84 | +9.24% | CNY 24.89 | CNY 27.00 | CNY 22.62 | 22.65M |
| 2026-07-20 | CNY 24.57 | -11.71% | CNY 28.50 | CNY 28.74 | CNY 23.60 | 27.45M |
| 2026-07-17 | CNY 27.83 | -15.64% | CNY 33.03 | CNY 33.47 | CNY 27.58 | 27.27M |
| 2026-07-16 | CNY 32.99 | -10.93% | CNY 36.50 | CNY 38.03 | CNY 32.77 | 25.73M |
| 2026-07-15 | CNY 37.04 | -6.23% | CNY 40.14 | CNY 40.55 | CNY 36.10 | 19.24M |
| 2026-07-14 | CNY 39.50 | -1.86% | CNY 40.52 | CNY 41.12 | CNY 37.02 | 20.85M |
| 2026-07-13 | CNY 40.25 | -8.52% | CNY 43.44 | CNY 44.40 | CNY 40.15 | 22.73M |
| 2026-07-10 | CNY 44.00 | -5.60% | CNY 46.70 | CNY 47.66 | CNY 43.93 | 26.88M |
| 2026-07-09 | CNY 46.61 | +10.74% | CNY 41.99 | CNY 46.79 | CNY 40.89 | 36.85M |
| 2026-07-08 | CNY 42.09 | +8.09% | CNY 39.27 | CNY 43.00 | CNY 37.54 | 25.39M |
| 2026-07-07 | CNY 38.94 | -2.23% | CNY 39.50 | CNY 40.62 | CNY 38.76 | 13.62M |
| 2026-07-06 | CNY 39.83 | +4.13% | CNY 38.38 | CNY 41.15 | CNY 36.22 | 23.92M |
| 2026-07-03 | CNY 38.25 | -3.43% | CNY 39.48 | CNY 40.15 | CNY 38.24 | 15.31M |
| 2026-07-02 | CNY 39.61 | -5.71% | CNY 40.68 | CNY 42.10 | CNY 39.50 | 16.28M |
| 2026-07-01 | CNY 42.01 | -2.82% | CNY 43.23 | CNY 45.33 | CNY 41.62 | 20.19M |
| 2026-06-30 | CNY 43.23 | +8.40% | CNY 39.90 | CNY 43.50 | CNY 39.50 | 19.53M |
| 2026-06-29 | CNY 39.88 | -0.60% | CNY 39.98 | CNY 41.13 | CNY 37.76 | 18.27M |
| 2026-06-26 | CNY 40.12 | -5.02% | CNY 41.42 | CNY 41.90 | CNY 39.66 | 14.35M |
| 2026-06-25 | CNY 42.24 | +2.38% | CNY 41.70 | CNY 42.70 | CNY 40.86 | 18.62M |
| 2026-06-24 | CNY 41.26 | +6.20% | CNY 38.78 | CNY 41.70 | CNY 37.88 | 23.12M |
| 2026-06-23 | CNY 38.85 | -0.89% | CNY 39.02 | CNY 39.88 | CNY 38.18 | 11.95M |
| 2026-06-22 | CNY 39.20 | -1.09% | CNY 39.52 | CNY 39.81 | CNY 38.07 | 16.17M |
| 2026-06-18 | CNY 39.63 | +3.47% | CNY 38.86 | CNY 40.36 | CNY 38.39 | 15.83M |
| 2026-06-17 | CNY 38.30 | +4.13% | CNY 36.19 | CNY 38.56 | CNY 36.19 | 12.89M |
| 2026-06-16 | CNY 36.78 | +2.79% | CNY 36.13 | CNY 37.01 | CNY 36.00 | 12.98M |
| 2026-06-15 | CNY 35.78 | +7.35% | CNY 33.95 | CNY 35.90 | CNY 32.98 | 14.87M |
| 2026-06-12 | CNY 33.33 | 0.00% | CNY 34.18 | CNY 35.09 | CNY 33.33 | 14.21M |
| 2026-06-11 | CNY 33.33 | +1.37% | CNY 32.91 | CNY 33.63 | CNY 32.40 | 11.15M |
| 2026-06-10 | CNY 32.88 | -1.56% | CNY 32.73 | CNY 34.25 | CNY 32.32 | 11.80M |
| 2026-06-09 | CNY 33.40 | +1.71% | CNY 33.46 | CNY 33.60 | CNY 32.28 | 12.10M |
| 2026-06-08 | CNY 32.84 | -8.19% | CNY 33.52 | CNY 34.30 | CNY 32.00 | 15.61M |
| 2026-06-05 | CNY 35.77 | -2.80% | CNY 36.39 | CNY 37.03 | CNY 34.80 | 13.33M |
| 2026-06-04 | CNY 36.80 | -1.58% | CNY 36.68 | CNY 37.52 | CNY 36.50 | 9.98M |
| 2026-06-03 | CNY 37.39 | +2.97% | CNY 36.75 | CNY 38.56 | CNY 36.12 | 15.03M |
| 2026-06-02 | CNY 36.31 | -0.25% | CNY 36.99 | CNY 37.29 | CNY 35.28 | 13.62M |
| 2026-06-01 | CNY 36.40 | -2.18% | CNY 37.77 | CNY 38.85 | CNY 36.36 | 15.90M |
| 2026-05-29 | CNY 37.21 | -9.95% | CNY 41.30 | CNY 41.30 | CNY 36.98 | 21.83M |
| 2026-05-28 | CNY 41.32 | +4.63% | CNY 38.50 | CNY 41.56 | CNY 38.50 | 18.72M |
| 2026-05-27 | CNY 39.49 | -3.57% | CNY 41.26 | CNY 42.18 | CNY 39.20 | 20.04M |
| 2026-05-26 | CNY 40.95 | -6.19% | CNY 43.61 | CNY 43.61 | CNY 40.00 | 23.20M |