ChangYuan Technology Group Ltd. (SHA:600525)
China
· Delayed Price · Currency is CNY 5.31
+0.14 (2.71%)
Apr 29, 2026, 3:00 PM CST
SHA:600525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.41 | 5.43 | 5.28 | 5.31 | 5.31 | 2.71% | 29,272,200 |
| Apr 28, 2026 | 5.15 | 5.20 | 5.10 | 5.17 | 5.17 | 0.39% | 8,852,226 |
| Apr 27, 2026 | 5.24 | 5.24 | 5.07 | 5.15 | 5.15 | -1.53% | 14,362,800 |
| Apr 24, 2026 | 5.22 | 5.28 | 5.20 | 5.23 | 5.23 | 0.38% | 6,870,900 |
| Apr 23, 2026 | 5.34 | 5.34 | 5.17 | 5.21 | 5.21 | -2.07% | 9,803,528 |
| Apr 22, 2026 | 5.18 | 5.33 | 5.17 | 5.32 | 5.32 | 2.90% | 11,737,600 |
| Apr 21, 2026 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | -1.90% | 12,120,950 |
| Apr 20, 2026 | 5.29 | 5.31 | 5.15 | 5.27 | 5.27 | -0.19% | 13,175,880 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.23 | 5.28 | 5.28 | -4.17% | 25,077,630 |
| Apr 16, 2026 | 5.55 | 5.55 | 5.46 | 5.51 | 5.51 | -0.18% | 7,039,900 |
| Apr 15, 2026 | 5.60 | 5.65 | 5.49 | 5.52 | 5.52 | -1.78% | 12,149,750 |
| Apr 14, 2026 | 5.71 | 5.79 | 5.60 | 5.62 | 5.62 | -1.06% | 15,312,000 |
| Apr 13, 2026 | 5.50 | 5.71 | 5.50 | 5.68 | 5.68 | 3.27% | 16,903,680 |
| Apr 10, 2026 | 5.55 | 5.68 | 5.47 | 5.50 | 5.50 | -0.90% | 16,071,620 |
| Apr 9, 2026 | 5.40 | 5.69 | 5.38 | 5.55 | 5.55 | 2.02% | 18,896,451 |
| Apr 8, 2026 | 5.41 | 5.45 | 5.36 | 5.44 | 5.44 | 2.84% | 11,812,100 |
| Apr 7, 2026 | 5.33 | 5.50 | 5.26 | 5.29 | 5.29 | -1.12% | 12,894,100 |
| Apr 3, 2026 | 5.30 | 5.39 | 5.25 | 5.35 | 5.35 | 1.52% | 10,547,641 |
| Apr 2, 2026 | 5.49 | 5.50 | 5.25 | 5.27 | 5.27 | -3.83% | 14,202,905 |
| Apr 1, 2026 | 5.59 | 5.60 | 5.46 | 5.48 | 5.48 | -0.36% | 8,523,760 |
| Mar 31, 2026 | 5.50 | 5.66 | 5.43 | 5.50 | 5.50 | 0.18% | 14,753,570 |
| Mar 30, 2026 | 5.40 | 5.53 | 5.38 | 5.49 | 5.49 | 0.37% | 12,319,780 |
| Mar 27, 2026 | 5.21 | 5.48 | 5.17 | 5.47 | 5.47 | 3.60% | 13,027,780 |
| Mar 26, 2026 | 5.41 | 5.56 | 5.25 | 5.28 | 5.28 | -2.40% | 17,281,400 |
| Mar 25, 2026 | 5.35 | 5.47 | 5.35 | 5.41 | 5.41 | 2.08% | 11,152,160 |
| Mar 24, 2026 | 5.20 | 5.32 | 5.12 | 5.30 | 5.30 | 3.52% | 19,019,070 |
| Mar 23, 2026 | 5.19 | 5.40 | 5.09 | 5.12 | 5.12 | -4.12% | 21,168,060 |
| Mar 20, 2026 | 5.50 | 5.56 | 5.33 | 5.34 | 5.34 | -2.38% | 14,712,200 |
| Mar 19, 2026 | 5.55 | 5.57 | 5.40 | 5.47 | 5.47 | -1.80% | 14,709,540 |
| Mar 18, 2026 | 5.51 | 5.61 | 5.50 | 5.57 | 5.57 | 0.72% | 10,538,720 |
| Mar 17, 2026 | 5.74 | 5.74 | 5.52 | 5.53 | 5.53 | -3.66% | 19,593,840 |
| Mar 16, 2026 | 5.62 | 5.75 | 5.48 | 5.74 | 5.74 | 2.32% | 25,580,390 |
| Mar 13, 2026 | 5.93 | 5.94 | 5.61 | 5.61 | 5.61 | -4.92% | 36,410,880 |
| Mar 12, 2026 | 5.98 | 6.11 | 5.86 | 5.90 | 5.90 | -1.17% | 20,703,620 |
| Mar 11, 2026 | 5.89 | 6.00 | 5.75 | 5.97 | 5.97 | 2.05% | 21,029,310 |
| Mar 10, 2026 | 5.99 | 6.03 | 5.66 | 5.85 | 5.85 | 0.52% | 40,137,590 |
| Mar 9, 2026 | 5.49 | 5.82 | 5.45 | 5.82 | 5.82 | 5.05% | 26,366,870 |
| 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 |