ChangYuan Technology Group Ltd. (SHA:600525)
China
· Delayed Price · Currency is CNY 5.87
+0.05 (0.86%)
Mar 10, 2026, 10:15 AM CST
SHA:600525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.49 | 5.75 | 5.45 | 5.69 | - | 2.71% | 15,387,118 |
| Mar 6, 2026 | 5.59 | 5.64 | 5.49 | 5.54 | 5.54 | -0.89% | 21,563,700 |
| Mar 5, 2026 | 5.43 | 5.63 | 5.40 | 5.59 | 5.59 | 3.52% | 31,076,320 |
| Mar 4, 2026 | 5.25 | 5.51 | 5.20 | 5.40 | 5.40 | 2.86% | 40,151,180 |
| Mar 3, 2026 | 5.58 | 5.69 | 5.15 | 5.25 | 5.25 | -3.14% | 64,228,610 |
| Mar 2, 2026 | 5.13 | 5.42 | 5.13 | 5.42 | 5.42 | 5.04% | 15,941,501 |
| Feb 27, 2026 | 4.96 | 5.16 | 4.93 | 5.16 | 5.16 | 5.09% | 22,229,170 |
| Feb 26, 2026 | 4.97 | 5.02 | 4.87 | 4.91 | 4.91 | 0.82% | 27,509,060 |
| Feb 25, 2026 | 4.70 | 4.87 | 4.70 | 4.87 | 4.87 | 4.96% | 13,910,940 |
| Feb 24, 2026 | 4.53 | 4.69 | 4.52 | 4.64 | 4.64 | 3.11% | 13,874,580 |
| Feb 13, 2026 | 4.50 | 4.55 | 4.47 | 4.50 | 4.50 | -0.22% | 9,417,939 |
| Feb 12, 2026 | 4.53 | 4.58 | 4.48 | 4.51 | 4.51 | -0.44% | 10,664,820 |
| Feb 11, 2026 | 4.61 | 4.63 | 4.52 | 4.53 | 4.53 | -2.16% | 15,219,010 |
| Feb 10, 2026 | 4.68 | 4.71 | 4.58 | 4.63 | 4.63 | -1.07% | 14,584,300 |
| Feb 9, 2026 | 4.60 | 4.69 | 4.58 | 4.68 | 4.68 | 2.41% | 12,848,370 |
| Feb 6, 2026 | 4.61 | 4.63 | 4.53 | 4.57 | 4.57 | -0.87% | 8,964,660 |
| Feb 5, 2026 | 4.69 | 4.69 | 4.54 | 4.61 | 4.61 | -1.71% | 15,477,100 |
| Feb 4, 2026 | 4.60 | 4.73 | 4.55 | 4.69 | 4.69 | 2.18% | 15,923,320 |
| Feb 3, 2026 | 4.68 | 4.69 | 4.54 | 4.59 | 4.59 | -0.86% | 17,919,200 |
| Feb 2, 2026 | 4.61 | 4.74 | 4.58 | 4.63 | 4.63 | 1.31% | 21,497,680 |
| Jan 30, 2026 | 4.50 | 4.60 | 4.41 | 4.57 | 4.57 | 1.56% | 24,404,082 |
| Jan 29, 2026 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -5.06% | 33,622,480 |
| Jan 28, 2026 | 4.94 | 5.02 | 4.66 | 4.74 | 4.74 | -2.47% | 36,940,720 |
| Jan 27, 2026 | 4.93 | 5.03 | 4.81 | 4.86 | 4.86 | 0.41% | 25,452,260 |
| Jan 26, 2026 | 5.00 | 5.09 | 4.81 | 4.84 | 4.84 | -0.41% | 50,359,910 |
| Jan 23, 2026 | 4.67 | 4.86 | 4.66 | 4.86 | 4.86 | 4.97% | 28,469,160 |
| Jan 22, 2026 | 4.50 | 4.63 | 4.43 | 4.63 | 4.63 | 4.99% | 27,963,870 |
| Jan 21, 2026 | 4.36 | 4.47 | 4.35 | 4.41 | 4.41 | 0.68% | 17,583,460 |
| Jan 20, 2026 | 4.40 | 4.55 | 4.36 | 4.38 | 4.38 | -0.68% | 28,234,330 |
| Jan 19, 2026 | 4.10 | 4.48 | 4.10 | 4.41 | 4.41 | 2.32% | 33,622,039 |
| Jan 16, 2026 | 4.37 | 4.49 | 4.26 | 4.31 | 4.31 | 0.23% | 29,097,267 |
| Jan 15, 2026 | 4.07 | 4.34 | 4.07 | 4.30 | 4.30 | 3.12% | 29,272,475 |
| Jan 14, 2026 | 4.13 | 4.27 | 4.08 | 4.17 | 4.17 | 2.46% | 36,106,420 |
| Jan 13, 2026 | 4.05 | 4.17 | 3.96 | 4.07 | 4.07 | - | 24,801,200 |
| Jan 12, 2026 | 4.06 | 4.14 | 4.03 | 4.07 | 4.07 | 2.26% | 29,289,890 |
| Jan 9, 2026 | 4.18 | 4.19 | 3.96 | 3.98 | 3.98 | -4.33% | 44,317,140 |
| Jan 8, 2026 | 4.11 | 4.24 | 4.03 | 4.16 | 4.16 | 2.97% | 48,644,160 |
| Jan 7, 2026 | 3.89 | 4.04 | 3.83 | 4.04 | 4.04 | 4.94% | 35,106,310 |
| Jan 6, 2026 | 3.84 | 3.88 | 3.74 | 3.85 | 3.85 | 3.77% | 34,726,320 |
| Jan 5, 2026 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | 5.10% | 18,922,460 |
| Dec 31, 2025 | 3.45 | 3.61 | 3.44 | 3.53 | 3.53 | 1.73% | 24,131,010 |
| Dec 30, 2025 | 3.48 | 3.60 | 3.43 | 3.47 | 3.47 | -3.88% | 58,503,800 |
| Dec 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 2,073,700 |
| Dec 26, 2025 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 15,337,880 |
| Dec 25, 2025 | 3.70 | 3.85 | 3.70 | 3.78 | 3.78 | 2.16% | 29,290,200 |
| Dec 24, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 5.11% | 11,528,160 |
| Dec 23, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 4,833,960 |
| Dec 22, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | 0.28% | 7,219,248 |
| Dec 19, 2025 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | 1.42% | 6,267,201 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.50 | 3.52 | 3.52 | 0.28% | 7,594,033 |
| Dec 17, 2025 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | 0.86% | 6,144,548 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 8,435,988 |
| Dec 15, 2025 | 3.45 | 3.53 | 3.43 | 3.50 | 3.50 | 0.29% | 7,731,525 |
| Dec 12, 2025 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | 0.29% | 8,092,085 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.48 | 3.48 | 3.48 | -2.52% | 11,974,770 |
| Dec 10, 2025 | 3.57 | 3.60 | 3.51 | 3.57 | 3.57 | - | 10,798,720 |
| Dec 9, 2025 | 3.70 | 3.71 | 3.52 | 3.57 | 3.57 | -3.77% | 23,905,500 |
| Dec 8, 2025 | 3.72 | 3.78 | 3.70 | 3.71 | 3.71 | 0.27% | 10,801,300 |
| Dec 5, 2025 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | 0.82% | 8,548,700 |
| Dec 4, 2025 | 3.67 | 3.71 | 3.64 | 3.67 | 3.67 | -0.81% | 9,360,166 |
| Dec 3, 2025 | 3.71 | 3.73 | 3.60 | 3.70 | 3.70 | -0.27% | 12,388,006 |
| Dec 2, 2025 | 3.78 | 3.79 | 3.70 | 3.71 | 3.71 | -1.85% | 10,961,500 |
| Dec 1, 2025 | 3.76 | 3.79 | 3.72 | 3.78 | 3.78 | -0.26% | 14,809,870 |
| Nov 28, 2025 | 3.81 | 3.86 | 3.75 | 3.79 | 3.79 | -0.26% | 18,295,300 |
| Nov 27, 2025 | 3.84 | 3.86 | 3.77 | 3.80 | 3.80 | -1.81% | 16,813,160 |
| Nov 26, 2025 | 3.79 | 3.87 | 3.75 | 3.87 | 3.87 | 2.93% | 24,423,710 |
| Nov 25, 2025 | 3.59 | 3.78 | 3.59 | 3.76 | 3.76 | 3.01% | 31,800,520 |
| Nov 24, 2025 | 3.51 | 3.71 | 3.51 | 3.65 | 3.65 | 3.40% | 25,630,240 |
| Nov 21, 2025 | 3.63 | 3.69 | 3.52 | 3.53 | 3.53 | -3.81% | 24,883,481 |
| Nov 20, 2025 | 3.71 | 3.81 | 3.66 | 3.67 | 3.67 | -1.87% | 24,436,940 |
| Nov 19, 2025 | 3.82 | 3.93 | 3.70 | 3.74 | 3.74 | -2.09% | 33,775,870 |
| Nov 18, 2025 | 3.81 | 3.91 | 3.74 | 3.82 | 3.82 | 0.53% | 42,099,840 |
| Nov 17, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 4.97% | 35,011,900 |
| Nov 14, 2025 | 3.60 | 3.66 | 3.53 | 3.62 | 3.62 | -2.69% | 36,706,920 |
| Nov 13, 2025 | 3.58 | 3.72 | 3.57 | 3.72 | 3.72 | 3.33% | 24,916,710 |
| Nov 12, 2025 | 3.61 | 3.62 | 3.55 | 3.60 | 3.60 | -0.28% | 17,555,440 |
| Nov 11, 2025 | 3.55 | 3.64 | 3.54 | 3.61 | 3.61 | 2.27% | 21,253,310 |
| Nov 10, 2025 | 3.61 | 3.62 | 3.51 | 3.53 | 3.53 | -2.49% | 29,247,490 |
| Nov 7, 2025 | 3.59 | 3.71 | 3.59 | 3.62 | 3.62 | 0.28% | 19,090,600 |
| Nov 6, 2025 | 3.70 | 3.72 | 3.61 | 3.61 | 3.61 | -2.43% | 25,772,750 |
| Nov 5, 2025 | 3.51 | 3.71 | 3.49 | 3.70 | 3.70 | 4.82% | 37,961,850 |
| Nov 4, 2025 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | 0.86% | 17,265,390 |
| Nov 3, 2025 | 3.39 | 3.55 | 3.39 | 3.50 | 3.50 | 3.24% | 22,076,410 |
| Oct 31, 2025 | 3.32 | 3.44 | 3.31 | 3.39 | 3.39 | 2.42% | 20,466,070 |
| Oct 30, 2025 | 3.30 | 3.35 | 3.29 | 3.31 | 3.31 | 0.30% | 16,800,110 |
| Oct 29, 2025 | 3.33 | 3.37 | 3.28 | 3.30 | 3.30 | -1.20% | 18,907,020 |
| Oct 28, 2025 | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | -0.89% | 16,288,790 |
| Oct 27, 2025 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | - | 10,433,820 |
| Oct 24, 2025 | 3.39 | 3.42 | 3.36 | 3.37 | 3.37 | -0.59% | 13,164,940 |
| Oct 23, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 3.39 | -0.29% | 12,557,260 |
| Oct 22, 2025 | 3.37 | 3.45 | 3.37 | 3.40 | 3.40 | 0.29% | 13,778,420 |
| Oct 21, 2025 | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | -0.59% | 12,985,100 |
| Oct 20, 2025 | 3.38 | 3.42 | 3.33 | 3.41 | 3.41 | 2.10% | 12,230,240 |
| Oct 17, 2025 | 3.37 | 3.42 | 3.33 | 3.34 | 3.34 | -0.89% | 13,472,540 |
| Oct 16, 2025 | 3.30 | 3.43 | 3.29 | 3.37 | 3.37 | 1.81% | 15,380,660 |
| Oct 15, 2025 | 3.30 | 3.37 | 3.28 | 3.31 | 3.31 | 0.61% | 13,581,180 |
| Oct 14, 2025 | 3.26 | 3.33 | 3.25 | 3.29 | 3.29 | 1.54% | 19,726,690 |
| Oct 13, 2025 | 3.13 | 3.27 | 3.13 | 3.24 | 3.24 | -0.61% | 25,508,720 |
| Oct 10, 2025 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | -4.96% | 15,974,300 |
| Oct 9, 2025 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | -1.44% | 21,627,820 |