Shanghai Chengtou Holding Co.,Ltd (SHA:600649)
China
· Delayed Price · Currency is CNY 4.840
+0.010 (0.21%)
At close: Mar 9, 2026
SHA:600649 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.79 | 4.85 | 4.72 | 4.84 | 4.84 | 0.21% | 44,066,739 |
| Mar 6, 2026 | 4.74 | 4.85 | 4.72 | 4.83 | 4.83 | 1.47% | 46,420,700 |
| Mar 5, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.76 | 0.21% | 40,603,900 |
| Mar 4, 2026 | 4.75 | 4.85 | 4.69 | 4.75 | 4.75 | -0.84% | 44,514,700 |
| Mar 3, 2026 | 4.99 | 5.02 | 4.78 | 4.79 | 4.79 | -3.82% | 73,220,510 |
| Mar 2, 2026 | 5.07 | 5.08 | 4.93 | 4.98 | 4.98 | -3.68% | 78,217,264 |
| Feb 27, 2026 | 5.24 | 5.29 | 5.15 | 5.17 | 5.17 | -2.27% | 96,213,329 |
| Feb 26, 2026 | 5.65 | 5.77 | 5.23 | 5.29 | 5.29 | -6.04% | 185,749,100 |
| Feb 25, 2026 | 5.22 | 5.63 | 5.22 | 5.63 | 5.63 | 9.96% | 99,366,870 |
| Feb 24, 2026 | 5.19 | 5.24 | 5.09 | 5.12 | 5.12 | -0.19% | 52,069,850 |
| Feb 13, 2026 | 5.27 | 5.32 | 5.11 | 5.13 | 5.13 | -2.84% | 53,424,940 |
| Feb 12, 2026 | 5.29 | 5.43 | 5.26 | 5.28 | 5.28 | - | 50,249,270 |
| Feb 11, 2026 | 5.31 | 5.36 | 5.25 | 5.28 | 5.28 | -0.75% | 41,519,110 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.29 | 5.32 | 5.32 | -2.74% | 54,261,130 |
| Feb 9, 2026 | 5.51 | 5.59 | 5.40 | 5.47 | 5.47 | -0.18% | 75,010,250 |
| Feb 6, 2026 | 5.58 | 5.68 | 5.48 | 5.48 | 5.48 | -2.84% | 70,207,230 |
| Feb 5, 2026 | 5.52 | 5.78 | 5.46 | 5.64 | 5.64 | 1.62% | 106,503,100 |
| Feb 4, 2026 | 5.15 | 5.65 | 5.09 | 5.55 | 5.55 | 6.94% | 144,333,700 |
| Feb 3, 2026 | 5.25 | 5.36 | 5.12 | 5.19 | 5.19 | 1.17% | 79,227,431 |
| Feb 2, 2026 | 5.25 | 5.31 | 5.09 | 5.13 | 5.13 | -3.21% | 86,071,274 |
| Jan 30, 2026 | 5.49 | 5.54 | 5.21 | 5.30 | 5.30 | -5.53% | 126,833,748 |
| Jan 29, 2026 | 5.05 | 5.61 | 5.02 | 5.61 | 5.61 | 10.00% | 188,986,100 |
| Jan 28, 2026 | 4.93 | 5.22 | 4.93 | 5.10 | 5.10 | 3.24% | 86,671,980 |
| Jan 27, 2026 | 5.08 | 5.12 | 4.88 | 4.94 | 4.94 | -2.95% | 82,095,470 |
| Jan 26, 2026 | 5.15 | 5.32 | 5.02 | 5.09 | 5.09 | -1.36% | 131,712,000 |
| Jan 23, 2026 | 5.35 | 5.44 | 5.13 | 5.16 | 5.16 | -5.15% | 142,595,100 |
| Jan 22, 2026 | 5.30 | 5.62 | 5.14 | 5.44 | 5.44 | -0.18% | 202,440,300 |
| Jan 21, 2026 | 5.20 | 5.63 | 5.15 | 5.45 | 5.45 | 6.45% | 293,069,700 |
| Jan 20, 2026 | 4.64 | 5.12 | 4.62 | 5.12 | 5.12 | 10.11% | 89,709,050 |
| Jan 19, 2026 | 4.51 | 4.69 | 4.45 | 4.65 | 4.65 | 3.56% | 47,190,190 |
| Jan 16, 2026 | 4.61 | 4.63 | 4.48 | 4.49 | 4.49 | -2.39% | 37,215,800 |
| Jan 15, 2026 | 4.56 | 4.65 | 4.54 | 4.60 | 4.60 | 0.88% | 25,066,720 |
| Jan 14, 2026 | 4.65 | 4.71 | 4.51 | 4.56 | 4.56 | -2.15% | 41,774,880 |
| Jan 13, 2026 | 4.73 | 4.74 | 4.65 | 4.66 | 4.66 | -1.48% | 32,878,940 |
| Jan 12, 2026 | 4.76 | 4.83 | 4.68 | 4.73 | 4.73 | -0.84% | 39,476,910 |
| Jan 9, 2026 | 4.75 | 4.87 | 4.73 | 4.77 | 4.77 | -0.21% | 46,050,852 |
| Jan 8, 2026 | 4.53 | 4.82 | 4.50 | 4.78 | 4.78 | 4.60% | 67,486,360 |
| Jan 7, 2026 | 4.56 | 4.65 | 4.53 | 4.57 | 4.57 | 0.22% | 43,956,080 |
| Jan 6, 2026 | 4.47 | 4.61 | 4.46 | 4.56 | 4.56 | 1.56% | 39,690,800 |
| Jan 5, 2026 | 4.45 | 4.56 | 4.43 | 4.49 | 4.49 | 0.90% | 35,569,050 |
| Dec 31, 2025 | 4.29 | 4.55 | 4.27 | 4.45 | 4.45 | 3.97% | 51,838,690 |
| Dec 30, 2025 | 4.32 | 4.33 | 4.26 | 4.28 | 4.28 | -1.38% | 17,354,060 |
| Dec 29, 2025 | 4.34 | 4.43 | 4.33 | 4.34 | 4.34 | - | 28,206,380 |
| Dec 26, 2025 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | - | 17,439,820 |
| Dec 25, 2025 | 4.32 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | 12,914,050 |
| Dec 24, 2025 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | 0.23% | 10,873,584 |
| Dec 23, 2025 | 4.35 | 4.37 | 4.27 | 4.29 | 4.29 | -1.61% | 21,166,667 |
| Dec 22, 2025 | 4.35 | 4.38 | 4.32 | 4.36 | 4.36 | 0.23% | 18,668,720 |
| Dec 19, 2025 | 4.31 | 4.40 | 4.29 | 4.35 | 4.35 | 1.16% | 26,487,860 |
| Dec 18, 2025 | 4.31 | 4.32 | 4.28 | 4.30 | 4.30 | -0.23% | 11,686,070 |
| Dec 17, 2025 | 4.27 | 4.34 | 4.25 | 4.31 | 4.31 | 0.47% | 16,137,840 |
| Dec 16, 2025 | 4.28 | 4.32 | 4.24 | 4.29 | 4.29 | 0.47% | 15,043,080 |
| Dec 15, 2025 | 4.26 | 4.31 | 4.24 | 4.27 | 4.27 | -0.23% | 11,514,570 |
| Dec 12, 2025 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | 0.23% | 13,201,640 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.27 | 4.27 | 4.27 | -2.06% | 17,835,600 |
| Dec 10, 2025 | 4.32 | 4.41 | 4.27 | 4.36 | 4.36 | 1.16% | 27,897,290 |
| Dec 9, 2025 | 4.38 | 4.38 | 4.31 | 4.31 | 4.31 | -1.82% | 15,281,130 |
| Dec 8, 2025 | 4.42 | 4.45 | 4.38 | 4.39 | 4.39 | -0.23% | 15,040,350 |
| Dec 5, 2025 | 4.37 | 4.41 | 4.31 | 4.40 | 4.40 | 0.23% | 19,700,500 |
| Dec 4, 2025 | 4.39 | 4.46 | 4.36 | 4.39 | 4.39 | - | 16,497,250 |
| Dec 3, 2025 | 4.44 | 4.44 | 4.36 | 4.39 | 4.39 | -1.13% | 15,049,740 |
| Dec 2, 2025 | 4.35 | 4.45 | 4.32 | 4.44 | 4.44 | 1.83% | 26,163,989 |
| Dec 1, 2025 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 25,293,040 |
| Nov 28, 2025 | 4.38 | 4.39 | 4.27 | 4.32 | 4.32 | -0.92% | 29,231,094 |
| Nov 27, 2025 | 4.38 | 4.40 | 4.30 | 4.36 | 4.36 | -0.46% | 16,728,750 |
| Nov 26, 2025 | 4.43 | 4.46 | 4.36 | 4.38 | 4.38 | -0.90% | 17,844,550 |
| Nov 25, 2025 | 4.43 | 4.46 | 4.38 | 4.42 | 4.42 | 0.23% | 15,968,270 |
| Nov 24, 2025 | 4.44 | 4.48 | 4.39 | 4.41 | 4.41 | -0.45% | 17,696,590 |
| Nov 21, 2025 | 4.57 | 4.61 | 4.42 | 4.43 | 4.43 | -3.70% | 33,730,246 |
| Nov 20, 2025 | 4.59 | 4.65 | 4.52 | 4.60 | 4.60 | 0.44% | 21,574,600 |
| Nov 19, 2025 | 4.67 | 4.70 | 4.57 | 4.58 | 4.58 | -1.93% | 23,465,320 |
| Nov 18, 2025 | 4.75 | 4.79 | 4.61 | 4.67 | 4.67 | -2.10% | 34,870,190 |
| Nov 17, 2025 | 4.74 | 4.80 | 4.72 | 4.77 | 4.77 | 0.21% | 19,152,190 |
| Nov 14, 2025 | 4.77 | 4.83 | 4.75 | 4.76 | 4.76 | -0.21% | 26,948,680 |
| Nov 13, 2025 | 4.79 | 4.79 | 4.73 | 4.77 | 4.77 | -0.21% | 20,399,050 |
| Nov 12, 2025 | 4.79 | 4.81 | 4.75 | 4.78 | 4.78 | -0.21% | 17,393,830 |
| Nov 11, 2025 | 4.69 | 4.82 | 4.69 | 4.79 | 4.79 | 1.91% | 38,127,330 |
| Nov 10, 2025 | 4.63 | 4.70 | 4.61 | 4.70 | 4.70 | 1.73% | 25,198,590 |
| Nov 7, 2025 | 4.65 | 4.67 | 4.61 | 4.62 | 4.62 | -0.43% | 18,024,820 |
| Nov 6, 2025 | 4.64 | 4.65 | 4.61 | 4.64 | 4.64 | - | 15,648,740 |
| Nov 5, 2025 | 4.60 | 4.66 | 4.60 | 4.64 | 4.64 | - | 18,860,800 |
| Nov 4, 2025 | 4.70 | 4.71 | 4.62 | 4.64 | 4.64 | -1.28% | 24,854,720 |
| Nov 3, 2025 | 4.70 | 4.71 | 4.65 | 4.70 | 4.70 | 0.43% | 23,505,280 |
| Oct 31, 2025 | 4.72 | 4.78 | 4.66 | 4.68 | 4.68 | - | 29,853,280 |
| Oct 30, 2025 | 4.75 | 4.79 | 4.68 | 4.68 | 4.68 | -1.06% | 26,646,990 |
| Oct 29, 2025 | 4.73 | 4.76 | 4.69 | 4.73 | 4.73 | -0.63% | 25,267,910 |
| Oct 28, 2025 | 4.80 | 4.80 | 4.74 | 4.76 | 4.76 | -0.21% | 20,759,280 |
| Oct 27, 2025 | 4.78 | 4.81 | 4.74 | 4.77 | 4.77 | -0.21% | 23,912,000 |
| Oct 24, 2025 | 4.87 | 4.87 | 4.75 | 4.78 | 4.78 | -1.44% | 32,197,230 |
| Oct 23, 2025 | 4.92 | 4.93 | 4.77 | 4.85 | 4.85 | -0.21% | 32,406,500 |
| Oct 22, 2025 | 4.74 | 4.93 | 4.72 | 4.86 | 4.86 | 2.32% | 43,830,870 |
| Oct 21, 2025 | 4.62 | 4.77 | 4.61 | 4.75 | 4.75 | 2.81% | 28,880,560 |
| Oct 20, 2025 | 4.65 | 4.67 | 4.60 | 4.62 | 4.62 | -0.43% | 19,800,840 |
| Oct 17, 2025 | 4.70 | 4.75 | 4.62 | 4.64 | 4.64 | -1.28% | 23,417,880 |
| Oct 16, 2025 | 4.74 | 4.79 | 4.68 | 4.70 | 4.70 | -0.84% | 25,273,130 |
| Oct 15, 2025 | 4.74 | 4.82 | 4.70 | 4.74 | 4.74 | - | 21,995,780 |
| Oct 14, 2025 | 4.78 | 4.84 | 4.72 | 4.74 | 4.74 | -0.63% | 27,485,410 |
| Oct 13, 2025 | 4.75 | 4.78 | 4.70 | 4.77 | 4.77 | -1.65% | 30,187,630 |
| Oct 10, 2025 | 4.77 | 4.86 | 4.72 | 4.85 | 4.85 | 1.89% | 32,308,090 |
| Oct 9, 2025 | 4.74 | 4.78 | 4.62 | 4.76 | 4.76 | - | 44,119,860 |