ChangYuan Technology Group Ltd. (600525.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.6900 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 9,453,930 |
| 30 Apr 2024 | 4.5900 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 10,932,273 |
| 29 Apr 2024 | 4.4700 | 4.6500 | 4.4400 | 4.6400 | 4.6400 | 9,350,501 |
| 26 Apr 2024 | 4.3100 | 4.4300 | 4.2400 | 4.4200 | 4.4200 | 8,766,850 |
| 25 Apr 2024 | 4.3600 | 4.4000 | 4.2900 | 4.3300 | 4.3300 | 5,508,200 |
| 24 Apr 2024 | 4.2900 | 4.3600 | 4.2500 | 4.3600 | 4.3600 | 6,739,470 |
| 23 Apr 2024 | 4.2700 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 5,933,808 |
| 22 Apr 2024 | 4.3500 | 4.3500 | 4.1300 | 4.2500 | 4.2500 | 10,111,556 |
| 19 Apr 2024 | 4.4200 | 4.4400 | 4.3000 | 4.3300 | 4.3300 | 8,539,394 |
| 18 Apr 2024 | 4.4400 | 4.4800 | 4.3700 | 4.4200 | 4.4200 | 8,465,835 |
| 17 Apr 2024 | 4.1500 | 4.4100 | 4.1500 | 4.4100 | 4.4100 | 10,684,921 |
| 16 Apr 2024 | 4.3500 | 4.3600 | 4.0100 | 4.1200 | 4.1200 | 18,431,176 |
| 15 Apr 2024 | 4.6000 | 4.6000 | 4.3100 | 4.3800 | 4.3800 | 10,609,278 |
| 12 Apr 2024 | 4.6000 | 4.6300 | 4.5000 | 4.5200 | 4.5200 | 6,414,720 |
| 11 Apr 2024 | 4.5200 | 4.6500 | 4.4800 | 4.5700 | 4.5700 | 6,798,429 |
| 10 Apr 2024 | 4.6600 | 4.7000 | 4.4900 | 4.5200 | 4.5200 | 7,811,934 |
| 09 Apr 2024 | 4.5600 | 4.6900 | 4.5600 | 4.6600 | 4.6600 | 6,708,941 |
| 08 Apr 2024 | 4.7100 | 4.7200 | 4.5700 | 4.5800 | 4.5800 | 8,115,060 |
| 03 Apr 2024 | 4.7900 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 7,406,854 |
| 02 Apr 2024 | 4.7600 | 4.8200 | 4.7200 | 4.7900 | 4.7900 | 10,309,476 |
| 01 Apr 2024 | 4.7000 | 4.7700 | 4.6900 | 4.7700 | 4.7700 | 7,231,804 |
| 29 Mar 2024 | 4.6400 | 4.7100 | 4.6200 | 4.6700 | 4.6700 | 4,079,240 |
| 28 Mar 2024 | 4.5900 | 4.7200 | 4.5900 | 4.6400 | 4.6400 | 8,546,200 |
| 27 Mar 2024 | 4.7500 | 4.7800 | 4.5900 | 4.6000 | 4.6000 | 8,232,847 |
| 26 Mar 2024 | 4.6500 | 4.8300 | 4.6500 | 4.7400 | 4.7400 | 9,422,000 |
| 25 Mar 2024 | 4.8400 | 4.8600 | 4.6700 | 4.6800 | 4.6800 | 8,802,208 |
| 22 Mar 2024 | 4.8500 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 14,318,102 |
| 21 Mar 2024 | 4.8300 | 4.9100 | 4.7600 | 4.8600 | 4.8600 | 11,815,325 |
| 20 Mar 2024 | 4.7500 | 4.9200 | 4.7300 | 4.8500 | 4.8500 | 14,219,417 |
| 19 Mar 2024 | 4.7300 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 8,335,641 |
| 18 Mar 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 9,886,300 |
| 15 Mar 2024 | 4.6500 | 4.7300 | 4.6100 | 4.7300 | 4.7300 | 7,157,494 |
| 14 Mar 2024 | 4.6700 | 4.7100 | 4.5900 | 4.6500 | 4.6500 | 8,269,061 |
| 13 Mar 2024 | 4.7000 | 4.7300 | 4.6600 | 4.6800 | 4.6800 | 8,094,448 |
| 12 Mar 2024 | 4.7300 | 4.7700 | 4.6800 | 4.7100 | 4.7100 | 10,531,060 |
| 11 Mar 2024 | 4.6000 | 4.7300 | 4.6000 | 4.7200 | 4.7200 | 12,832,914 |
| 08 Mar 2024 | 4.5600 | 4.6400 | 4.5400 | 4.5900 | 4.5900 | 7,756,937 |
| 07 Mar 2024 | 4.7000 | 4.7300 | 4.5600 | 4.5900 | 4.5900 | 12,016,945 |
| 06 Mar 2024 | 4.5500 | 4.7000 | 4.5500 | 4.6600 | 4.6600 | 11,437,893 |
| 05 Mar 2024 | 4.6700 | 4.7300 | 4.5400 | 4.6000 | 4.6000 | 14,717,795 |
| 04 Mar 2024 | 4.5500 | 4.7100 | 4.4700 | 4.6800 | 4.6800 | 17,231,817 |
| 01 Mar 2024 | 4.5000 | 4.5800 | 4.4500 | 4.5400 | 4.5400 | 11,010,561 |
| 29 Feb 2024 | 4.3100 | 4.5000 | 4.3000 | 4.4800 | 4.4800 | 15,013,763 |
| 28 Feb 2024 | 4.7500 | 4.8400 | 4.3200 | 4.3400 | 4.3400 | 27,155,694 |
| 27 Feb 2024 | 4.4800 | 4.9300 | 4.4300 | 4.7100 | 4.7100 | 25,067,581 |
| 26 Feb 2024 | 4.4000 | 4.5400 | 4.3900 | 4.4800 | 4.4800 | 11,774,360 |
| 23 Feb 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4100 | 4.4100 | 12,310,660 |
| 22 Feb 2024 | 4.1500 | 4.3200 | 4.1500 | 4.3000 | 4.3000 | 10,595,263 |
| 21 Feb 2024 | 4.1500 | 4.3200 | 4.0900 | 4.1800 | 4.1800 | 12,726,301 |
| 20 Feb 2024 | 4.1600 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 9,993,967 |
| 19 Feb 2024 | 4.0900 | 4.3400 | 4.0700 | 4.1900 | 4.1900 | 17,697,986 |
| 08 Feb 2024 | 3.7300 | 4.0800 | 3.6900 | 4.0800 | 4.0800 | 24,613,472 |
| 07 Feb 2024 | 3.8600 | 3.8800 | 3.6900 | 3.7100 | 3.7100 | 17,002,999 |
| 06 Feb 2024 | 3.5600 | 3.9200 | 3.5100 | 3.8200 | 3.8200 | 16,609,467 |
| 05 Feb 2024 | 4.0200 | 4.0200 | 3.6500 | 3.6600 | 3.6600 | 20,745,071 |
| 02 Feb 2024 | 4.2500 | 4.3000 | 3.8700 | 4.0500 | 4.0500 | 14,429,060 |
| 01 Feb 2024 | 4.3300 | 4.3400 | 4.1700 | 4.2300 | 4.2300 | 9,210,116 |
| 31 Jan 2024 | 4.5200 | 4.5700 | 4.2800 | 4.3100 | 4.3100 | 11,791,077 |
| 30 Jan 2024 | 4.6300 | 4.7500 | 4.5100 | 4.5200 | 4.5200 | 7,514,600 |
| 29 Jan 2024 | 4.8300 | 4.8500 | 4.6700 | 4.6900 | 4.6900 | 7,518,780 |
| 26 Jan 2024 | 4.8400 | 4.8800 | 4.8100 | 4.8300 | 4.8300 | 6,520,682 |
| 25 Jan 2024 | 4.7300 | 4.8700 | 4.6800 | 4.8500 | 4.8500 | 9,503,600 |
| 24 Jan 2024 | 4.6800 | 4.7300 | 4.5600 | 4.7300 | 4.7300 | 12,281,074 |
| 23 Jan 2024 | 4.6000 | 4.6900 | 4.4400 | 4.6500 | 4.6500 | 13,907,685 |
| 22 Jan 2024 | 4.8500 | 4.8700 | 4.5700 | 4.6000 | 4.6000 | 14,835,424 |
| 19 Jan 2024 | 4.9900 | 4.9900 | 4.8700 | 4.8900 | 4.8900 | 8,905,340 |
| 18 Jan 2024 | 4.9100 | 4.9900 | 4.7600 | 4.9600 | 4.9600 | 17,801,337 |
| 17 Jan 2024 | 5.0500 | 5.1000 | 4.9600 | 4.9600 | 4.9600 | 9,115,400 |
| 16 Jan 2024 | 5.0200 | 5.0600 | 4.9400 | 5.0400 | 5.0400 | 9,806,425 |
| 15 Jan 2024 | 5.0700 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 8,537,546 |
| 12 Jan 2024 | 5.1200 | 5.1800 | 5.0800 | 5.1000 | 5.1000 | 8,406,740 |
| 11 Jan 2024 | 5.0700 | 5.1500 | 5.0100 | 5.1300 | 5.1300 | 8,906,745 |
| 10 Jan 2024 | 5.1000 | 5.1400 | 4.9800 | 5.0600 | 5.0600 | 8,435,561 |
| 09 Jan 2024 | 5.0700 | 5.1600 | 5.0400 | 5.1000 | 5.1000 | 7,944,258 |
| 08 Jan 2024 | 5.1600 | 5.1800 | 5.0400 | 5.0500 | 5.0500 | 9,846,794 |
| 05 Jan 2024 | 5.2900 | 5.3200 | 5.1500 | 5.1800 | 5.1800 | 11,507,604 |
| 04 Jan 2024 | 5.3900 | 5.3900 | 5.2600 | 5.2900 | 5.2900 | 12,882,160 |
| 03 Jan 2024 | 5.3500 | 5.4400 | 5.3100 | 5.4000 | 5.4000 | 18,464,305 |
| 02 Jan 2024 | 5.3500 | 5.5300 | 5.3000 | 5.3800 | 5.3800 | 29,264,360 |
| 29 Dec 2023 | 5.0900 | 5.4300 | 5.0400 | 5.3500 | 5.3500 | 32,771,133 |
| 28 Dec 2023 | 4.9100 | 5.0900 | 4.8700 | 5.0600 | 5.0600 | 10,416,342 |
| 27 Dec 2023 | 4.8900 | 4.9300 | 4.8600 | 4.9200 | 4.9200 | 5,768,440 |
| 26 Dec 2023 | 4.9600 | 4.9600 | 4.8800 | 4.8900 | 4.8900 | 5,955,740 |
| 25 Dec 2023 | 4.9900 | 4.9900 | 4.9100 | 4.9600 | 4.9600 | 4,750,020 |
| 22 Dec 2023 | 5.0100 | 5.0800 | 4.9000 | 4.9600 | 4.9600 | 10,608,914 |
| 21 Dec 2023 | 4.9500 | 5.0200 | 4.8700 | 4.9900 | 4.9900 | 8,754,971 |
| 20 Dec 2023 | 5.0600 | 5.0800 | 4.9500 | 4.9600 | 4.9600 | 6,944,100 |
| 19 Dec 2023 | 5.0000 | 5.0600 | 4.9700 | 5.0300 | 5.0300 | 7,666,508 |
| 18 Dec 2023 | 5.0600 | 5.0700 | 4.9700 | 4.9900 | 4.9900 | 7,490,057 |
| 15 Dec 2023 | 5.0700 | 5.1100 | 5.0400 | 5.0500 | 5.0500 | 7,246,109 |
| 14 Dec 2023 | 5.1100 | 5.1500 | 5.0800 | 5.0900 | 5.0900 | 6,528,020 |
| 13 Dec 2023 | 5.1500 | 5.2000 | 5.1100 | 5.1100 | 5.1100 | 8,276,615 |
| 12 Dec 2023 | 5.2100 | 5.2200 | 5.1600 | 5.1800 | 5.1800 | 5,812,071 |
| 11 Dec 2023 | 5.1500 | 5.2100 | 5.0800 | 5.2100 | 5.2100 | 9,251,504 |
| 08 Dec 2023 | 5.2500 | 5.2700 | 5.1400 | 5.1400 | 5.1400 | 11,465,171 |
| 07 Dec 2023 | 5.3400 | 5.3400 | 5.2200 | 5.2400 | 5.2400 | 12,362,632 |
| 06 Dec 2023 | 5.3100 | 5.4100 | 5.2900 | 5.3500 | 5.3500 | 9,042,580 |
| 05 Dec 2023 | 5.4700 | 5.4900 | 5.3200 | 5.3200 | 5.3200 | 12,013,802 |
| 04 Dec 2023 | 5.4900 | 5.5400 | 5.4700 | 5.4900 | 5.4900 | 9,686,071 |
| 01 Dec 2023 | 5.4300 | 5.5200 | 5.4100 | 5.5100 | 5.5100 | 8,933,472 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.