Citychamp Dartong Advanced Materials Co., Ltd. (SHA:600067)
China
· Delayed Price · Currency is CNY 4.180
-0.080 (-1.88%)
Mar 9, 2026, 3:00 PM CST
SHA:600067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.21 | 4.24 | 4.11 | 4.12 | - | -3.29% | 21,026,300 |
| Mar 6, 2026 | 4.15 | 4.28 | 4.12 | 4.26 | 4.26 | 2.40% | 28,230,920 |
| Mar 5, 2026 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 2.46% | 25,696,070 |
| Mar 4, 2026 | 4.01 | 4.12 | 3.99 | 4.06 | 4.06 | 0.50% | 23,544,201 |
| Mar 3, 2026 | 4.18 | 4.22 | 4.03 | 4.04 | 4.04 | -3.58% | 33,043,700 |
| Mar 2, 2026 | 4.28 | 4.28 | 4.13 | 4.19 | 4.19 | -2.78% | 35,029,760 |
| Feb 27, 2026 | 4.28 | 4.33 | 4.25 | 4.31 | 4.31 | 0.47% | 25,202,600 |
| Feb 26, 2026 | 4.32 | 4.34 | 4.25 | 4.29 | 4.29 | -0.69% | 23,961,400 |
| Feb 25, 2026 | 4.25 | 4.34 | 4.23 | 4.32 | 4.32 | 1.89% | 28,410,950 |
| Feb 24, 2026 | 4.17 | 4.27 | 4.16 | 4.24 | 4.24 | 2.42% | 29,430,540 |
| Feb 13, 2026 | 4.16 | 4.21 | 4.13 | 4.14 | 4.14 | -0.48% | 19,699,360 |
| Feb 12, 2026 | 4.22 | 4.26 | 4.14 | 4.16 | 4.16 | -1.19% | 27,083,300 |
| Feb 11, 2026 | 4.23 | 4.25 | 4.20 | 4.21 | 4.21 | -0.47% | 20,007,750 |
| Feb 10, 2026 | 4.30 | 4.31 | 4.21 | 4.23 | 4.23 | -1.40% | 28,190,900 |
| Feb 9, 2026 | 4.30 | 4.35 | 4.27 | 4.29 | 4.29 | 0.47% | 29,523,330 |
| Feb 6, 2026 | 4.22 | 4.29 | 4.16 | 4.27 | 4.27 | 0.47% | 27,209,840 |
| Feb 5, 2026 | 4.40 | 4.40 | 4.23 | 4.25 | 4.25 | -2.97% | 36,833,620 |
| Feb 4, 2026 | 4.27 | 4.46 | 4.23 | 4.38 | 4.38 | 2.82% | 48,332,090 |
| Feb 3, 2026 | 4.26 | 4.32 | 4.23 | 4.26 | 4.26 | 0.24% | 31,079,980 |
| Feb 2, 2026 | 4.25 | 4.40 | 4.20 | 4.25 | 4.25 | - | 38,877,400 |
| Jan 30, 2026 | 4.37 | 4.41 | 4.19 | 4.25 | 4.25 | -2.75% | 39,658,940 |
| Jan 29, 2026 | 4.44 | 4.48 | 4.35 | 4.37 | 4.37 | -1.58% | 32,216,290 |
| Jan 28, 2026 | 4.49 | 4.57 | 4.43 | 4.44 | 4.44 | -2.20% | 29,117,550 |
| Jan 27, 2026 | 4.50 | 4.56 | 4.32 | 4.54 | 4.54 | 0.22% | 50,495,900 |
| Jan 26, 2026 | 4.70 | 4.75 | 4.51 | 4.53 | 4.53 | -3.21% | 53,226,990 |
| Jan 23, 2026 | 4.64 | 4.68 | 4.55 | 4.68 | 4.68 | 0.86% | 53,482,710 |
| Jan 22, 2026 | 4.54 | 4.64 | 4.51 | 4.64 | 4.64 | 2.20% | 52,089,269 |
| Jan 21, 2026 | 4.45 | 4.63 | 4.40 | 4.54 | 4.54 | 0.89% | 67,864,487 |
| Jan 20, 2026 | 4.51 | 4.58 | 4.42 | 4.50 | 4.50 | - | 67,795,910 |
| Jan 19, 2026 | 4.32 | 4.56 | 4.29 | 4.50 | 4.50 | 4.65% | 73,462,540 |
| Jan 16, 2026 | 4.32 | 4.44 | 4.28 | 4.30 | 4.30 | 0.47% | 56,622,460 |
| Jan 15, 2026 | 4.32 | 4.40 | 4.25 | 4.28 | 4.28 | -1.83% | 40,776,320 |
| Jan 14, 2026 | 4.36 | 4.43 | 4.27 | 4.36 | 4.36 | -0.23% | 66,203,920 |
| Jan 13, 2026 | 4.37 | 4.47 | 4.33 | 4.37 | 4.37 | - | 67,056,330 |
| Jan 12, 2026 | 4.37 | 4.38 | 4.31 | 4.37 | 4.37 | 0.23% | 50,796,850 |
| Jan 9, 2026 | 4.35 | 4.42 | 4.32 | 4.36 | 4.36 | 0.69% | 36,658,140 |
| Jan 8, 2026 | 4.28 | 4.37 | 4.27 | 4.33 | 4.33 | 0.70% | 40,033,550 |
| Jan 7, 2026 | 4.30 | 4.34 | 4.25 | 4.30 | 4.30 | - | 39,944,810 |
| Jan 6, 2026 | 4.28 | 4.32 | 4.25 | 4.30 | 4.30 | 0.47% | 43,390,330 |
| Jan 5, 2026 | 4.16 | 4.35 | 4.15 | 4.28 | 4.28 | 3.13% | 56,190,350 |
| Dec 31, 2025 | 4.25 | 4.26 | 4.09 | 4.15 | 4.15 | -2.35% | 32,898,120 |
| Dec 30, 2025 | 4.23 | 4.31 | 4.14 | 4.25 | 4.25 | 0.24% | 45,484,810 |
| Dec 29, 2025 | 4.27 | 4.30 | 4.23 | 4.24 | 4.24 | -0.93% | 33,832,470 |
| Dec 26, 2025 | 4.33 | 4.37 | 4.23 | 4.28 | 4.28 | -1.15% | 44,896,460 |
| Dec 25, 2025 | 4.32 | 4.36 | 4.22 | 4.33 | 4.33 | 0.23% | 45,015,250 |
| Dec 24, 2025 | 4.17 | 4.34 | 4.14 | 4.32 | 4.32 | 4.10% | 55,987,990 |
| Dec 23, 2025 | 4.19 | 4.20 | 4.08 | 4.15 | 4.15 | -1.19% | 36,617,500 |
| Dec 22, 2025 | 4.16 | 4.22 | 4.10 | 4.20 | 4.20 | 0.96% | 37,811,360 |
| Dec 19, 2025 | 4.01 | 4.18 | 4.00 | 4.16 | 4.16 | 4.00% | 45,857,360 |
| Dec 18, 2025 | 4.04 | 4.08 | 4.00 | 4.00 | 4.00 | -1.48% | 33,791,410 |
| Dec 17, 2025 | 4.06 | 4.08 | 3.96 | 4.06 | 4.06 | 0.74% | 41,186,673 |
| Dec 16, 2025 | 4.25 | 4.25 | 4.00 | 4.03 | 4.03 | -3.59% | 47,493,000 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.11 | 4.18 | 4.18 | -2.11% | 45,784,600 |
| Dec 12, 2025 | 4.25 | 4.35 | 4.19 | 4.27 | 4.27 | 0.95% | 68,503,160 |
| Dec 11, 2025 | 4.55 | 4.58 | 4.23 | 4.23 | 4.23 | -6.83% | 77,702,844 |
| Dec 10, 2025 | 4.66 | 4.74 | 4.50 | 4.54 | 4.54 | -2.37% | 79,776,115 |
| Dec 9, 2025 | 4.70 | 4.78 | 4.56 | 4.65 | 4.65 | -2.72% | 104,518,800 |
| Dec 8, 2025 | 4.51 | 4.94 | 4.51 | 4.78 | 4.78 | 6.46% | 148,525,095 |
| Dec 5, 2025 | 4.31 | 4.56 | 4.25 | 4.49 | 4.49 | 5.40% | 108,019,800 |
| Dec 4, 2025 | 4.17 | 4.31 | 4.16 | 4.26 | 4.26 | 2.16% | 59,607,750 |
| Dec 3, 2025 | 4.17 | 4.32 | 4.15 | 4.17 | 4.17 | -0.48% | 64,330,100 |
| Dec 2, 2025 | 4.09 | 4.22 | 4.05 | 4.19 | 4.19 | 1.95% | 56,344,210 |
| Dec 1, 2025 | 4.08 | 4.15 | 4.04 | 4.11 | 4.11 | 0.49% | 45,556,730 |
| Nov 28, 2025 | 3.95 | 4.10 | 3.91 | 4.09 | 4.09 | 4.07% | 51,842,620 |
| Nov 27, 2025 | 3.96 | 4.03 | 3.92 | 3.93 | 3.93 | -1.26% | 36,048,500 |
| Nov 26, 2025 | 4.02 | 4.03 | 3.95 | 3.98 | 3.98 | -1.00% | 37,722,500 |
| Nov 25, 2025 | 3.91 | 4.04 | 3.88 | 4.02 | 4.02 | 3.08% | 49,422,500 |
| Nov 24, 2025 | 3.98 | 4.04 | 3.83 | 3.90 | 3.90 | -0.51% | 44,573,736 |
| Nov 21, 2025 | 4.05 | 4.10 | 3.92 | 3.92 | 3.92 | -4.85% | 65,373,670 |
| Nov 20, 2025 | 4.22 | 4.29 | 4.08 | 4.12 | 4.12 | -2.60% | 74,396,150 |
| Nov 19, 2025 | 4.42 | 4.47 | 4.17 | 4.23 | 4.23 | -4.30% | 107,004,300 |
| Nov 18, 2025 | 4.80 | 4.81 | 4.42 | 4.42 | 4.42 | -9.98% | 100,395,500 |
| Nov 17, 2025 | 5.01 | 5.02 | 4.73 | 4.91 | 4.91 | -2.96% | 120,020,400 |
| Nov 14, 2025 | 4.78 | 5.15 | 4.78 | 5.06 | 5.06 | 3.90% | 163,571,400 |
| Nov 13, 2025 | 4.69 | 5.03 | 4.65 | 4.87 | 4.87 | 3.62% | 156,115,300 |
| Nov 12, 2025 | 4.81 | 4.89 | 4.62 | 4.70 | 4.70 | -1.88% | 128,928,100 |
| Nov 11, 2025 | 4.72 | 5.04 | 4.66 | 4.79 | 4.79 | 4.59% | 228,067,700 |
| Nov 10, 2025 | 4.14 | 4.58 | 4.09 | 4.58 | 4.58 | 10.10% | 113,115,300 |
| Nov 7, 2025 | 4.12 | 4.18 | 4.08 | 4.16 | 4.16 | 1.22% | 90,465,200 |
| Nov 6, 2025 | 4.40 | 4.42 | 4.07 | 4.11 | 4.11 | -7.64% | 154,166,700 |
| Nov 5, 2025 | 4.37 | 4.76 | 4.22 | 4.45 | 4.45 | -0.45% | 219,546,400 |
| Nov 4, 2025 | 4.00 | 4.47 | 3.94 | 4.47 | 4.47 | 10.10% | 202,804,400 |
| Nov 3, 2025 | 3.98 | 4.27 | 3.90 | 4.06 | 4.06 | 3.31% | 202,575,900 |
| Oct 31, 2025 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 10.08% | 83,848,430 |
| Oct 30, 2025 | 3.61 | 3.68 | 3.53 | 3.57 | 3.57 | -1.11% | 50,015,210 |
| Oct 29, 2025 | 3.67 | 3.67 | 3.49 | 3.61 | 3.61 | -1.63% | 56,564,750 |
| Oct 28, 2025 | 3.53 | 3.72 | 3.49 | 3.67 | 3.67 | 4.56% | 81,556,000 |
| Oct 27, 2025 | 3.54 | 3.56 | 3.45 | 3.51 | 3.51 | -0.57% | 46,428,030 |
| Oct 24, 2025 | 3.54 | 3.59 | 3.50 | 3.53 | 3.53 | 0.57% | 49,208,420 |
| Oct 23, 2025 | 3.59 | 3.59 | 3.43 | 3.51 | 3.51 | -1.40% | 53,359,440 |
| Oct 22, 2025 | 3.58 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 73,800,770 |
| Oct 21, 2025 | 3.43 | 3.68 | 3.37 | 3.60 | 3.60 | 5.57% | 111,128,900 |
| Oct 20, 2025 | 3.53 | 3.55 | 3.39 | 3.41 | 3.41 | -2.57% | 84,571,540 |
| Oct 17, 2025 | 3.67 | 3.68 | 3.46 | 3.50 | 3.50 | -7.16% | 129,825,200 |
| Oct 16, 2025 | 3.36 | 3.91 | 3.36 | 3.77 | 3.77 | 6.20% | 205,692,200 |
| Oct 15, 2025 | 3.63 | 3.73 | 3.41 | 3.55 | 3.55 | 4.41% | 173,883,100 |
| Oct 14, 2025 | 3.10 | 3.40 | 3.09 | 3.40 | 3.40 | 10.03% | 46,082,200 |
| Oct 13, 2025 | 3.05 | 3.10 | 2.97 | 3.09 | 3.09 | -0.64% | 26,349,530 |
| Oct 10, 2025 | 3.03 | 3.21 | 3.00 | 3.11 | 3.11 | 2.64% | 38,128,050 |
| Oct 9, 2025 | 3.06 | 3.06 | 2.98 | 3.03 | 3.03 | -0.98% | 21,778,200 |