Citychamp Dartong Advanced Materials Co., Ltd. (SHA:600067)
China
· Delayed Price · Currency is CNY 4.030
+0.120 (3.07%)
Apr 29, 2026, 3:00 PM CST
SHA:600067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.88 | 4.05 | 3.88 | 4.03 | 4.03 | 3.07% | 22,832,490 |
| Apr 28, 2026 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | -1.76% | 17,754,800 |
| Apr 27, 2026 | 3.95 | 4.00 | 3.81 | 3.98 | 3.98 | 0.51% | 27,290,090 |
| Apr 24, 2026 | 3.97 | 3.99 | 3.91 | 3.96 | 3.96 | 0.25% | 18,306,200 |
| Apr 23, 2026 | 4.12 | 4.15 | 3.93 | 3.95 | 3.95 | -5.50% | 40,854,160 |
| Apr 22, 2026 | 4.14 | 4.20 | 4.13 | 4.18 | 4.18 | 0.48% | 19,027,180 |
| Apr 21, 2026 | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | - | 15,110,350 |
| Apr 20, 2026 | 4.14 | 4.17 | 4.11 | 4.16 | 4.16 | 0.73% | 19,165,500 |
| Apr 17, 2026 | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | 0.49% | 19,258,360 |
| Apr 16, 2026 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | 0.98% | 18,136,440 |
| Apr 15, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -1.69% | 21,467,000 |
| Apr 14, 2026 | 4.04 | 4.15 | 4.02 | 4.14 | 4.14 | 3.50% | 27,920,100 |
| Apr 13, 2026 | 3.98 | 4.03 | 3.96 | 4.00 | 4.00 | -0.25% | 19,953,700 |
| Apr 10, 2026 | 3.93 | 4.08 | 3.92 | 4.01 | 4.01 | 2.82% | 30,000,500 |
| Apr 9, 2026 | 3.92 | 3.96 | 3.87 | 3.90 | 3.90 | -1.27% | 23,080,400 |
| Apr 8, 2026 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 3.13% | 18,865,721 |
| Apr 7, 2026 | 3.72 | 3.84 | 3.71 | 3.83 | 3.83 | 2.41% | 21,450,600 |
| Apr 3, 2026 | 3.87 | 3.90 | 3.72 | 3.74 | 3.74 | -3.86% | 26,536,643 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -2.75% | 21,338,990 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.97 | 4.00 | 4.00 | - | 23,040,100 |
| Mar 31, 2026 | 4.07 | 4.15 | 3.99 | 4.00 | 4.00 | -2.44% | 27,231,400 |
| Mar 30, 2026 | 4.04 | 4.11 | 4.00 | 4.10 | 4.10 | - | 28,444,900 |
| Mar 27, 2026 | 3.94 | 4.11 | 3.93 | 4.10 | 4.10 | 2.76% | 31,222,230 |
| Mar 26, 2026 | 4.05 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 21,372,900 |
| Mar 25, 2026 | 3.94 | 4.03 | 3.91 | 4.03 | 4.03 | 2.28% | 27,050,310 |
| Mar 24, 2026 | 3.79 | 3.94 | 3.75 | 3.94 | 3.94 | 6.20% | 39,749,690 |
| Mar 23, 2026 | 3.88 | 3.91 | 3.67 | 3.71 | 3.71 | -5.84% | 38,470,850 |
| Mar 20, 2026 | 4.02 | 4.06 | 3.93 | 3.94 | 3.94 | -0.76% | 26,074,200 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.96 | 3.97 | 3.97 | -3.64% | 27,855,500 |
| Mar 18, 2026 | 4.13 | 4.14 | 4.03 | 4.12 | 4.12 | -0.24% | 32,223,600 |
| Mar 17, 2026 | 4.13 | 4.29 | 4.12 | 4.13 | 4.13 | - | 45,027,100 |
| Mar 16, 2026 | 4.20 | 4.24 | 4.09 | 4.13 | 4.13 | -1.67% | 29,030,200 |
| Mar 13, 2026 | 4.15 | 4.30 | 4.12 | 4.20 | 4.20 | 1.69% | 43,132,000 |
| Mar 12, 2026 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 21,699,200 |
| Mar 11, 2026 | 4.20 | 4.20 | 4.11 | 4.17 | 4.17 | -0.48% | 22,022,350 |
| Mar 10, 2026 | 4.22 | 4.27 | 4.17 | 4.19 | 4.19 | 0.24% | 26,860,190 |
| Mar 9, 2026 | 4.21 | 4.24 | 4.11 | 4.18 | 4.18 | -1.88% | 29,089,900 |
| 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 |