CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China
· Delayed Price · Currency is CNY 6.80
+0.10 (1.49%)
Apr 29, 2026, 3:00 PM CST
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.71 | 6.73 | 6.63 | 6.70 | 6.70 | -0.15% | 7,430,191 |
| Apr 27, 2026 | 6.71 | 6.76 | 6.66 | 6.71 | 6.71 | -0.45% | 5,050,400 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.67 | 6.74 | 6.74 | -0.15% | 6,011,407 |
| Apr 23, 2026 | 6.81 | 6.82 | 6.72 | 6.75 | 6.75 | -1.03% | 7,011,653 |
| Apr 22, 2026 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | -0.87% | 5,960,157 |
| Apr 21, 2026 | 6.86 | 6.93 | 6.86 | 6.88 | 6.88 | 0.15% | 4,820,800 |
| Apr 20, 2026 | 6.93 | 6.96 | 6.86 | 6.87 | 6.87 | -0.72% | 7,697,300 |
| Apr 17, 2026 | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | -1.42% | 7,020,864 |
| Apr 16, 2026 | 6.98 | 7.04 | 6.95 | 7.02 | 7.02 | 0.86% | 5,987,964 |
| Apr 15, 2026 | 6.95 | 7.00 | 6.93 | 6.96 | 6.96 | 0.29% | 6,714,199 |
| Apr 14, 2026 | 6.94 | 6.96 | 6.88 | 6.94 | 6.94 | 0.14% | 5,252,100 |
| Apr 13, 2026 | 7.00 | 7.01 | 6.93 | 6.93 | 6.93 | -1.56% | 5,481,629 |
| Apr 10, 2026 | 7.02 | 7.07 | 7.00 | 7.04 | 7.04 | 0.86% | 4,484,201 |
| Apr 9, 2026 | 7.08 | 7.10 | 6.98 | 6.98 | 6.98 | -1.83% | 5,579,402 |
| Apr 8, 2026 | 7.08 | 7.12 | 7.05 | 7.11 | 7.11 | 1.57% | 8,181,600 |
| Apr 7, 2026 | 6.97 | 7.01 | 6.92 | 7.00 | 7.00 | 0.86% | 6,116,515 |
| Apr 3, 2026 | 7.04 | 7.07 | 6.92 | 6.94 | 6.94 | -1.42% | 6,314,049 |
| Apr 2, 2026 | 7.09 | 7.09 | 7.00 | 7.04 | 7.04 | -0.71% | 7,467,791 |
| Apr 1, 2026 | 7.10 | 7.14 | 7.00 | 7.09 | 7.09 | 0.71% | 9,184,801 |
| Mar 31, 2026 | 6.92 | 7.15 | 6.91 | 7.04 | 7.04 | 1.73% | 18,774,640 |
| Mar 30, 2026 | 6.70 | 6.95 | 6.66 | 6.92 | 6.92 | 2.52% | 11,185,070 |
| Mar 27, 2026 | 6.71 | 6.76 | 6.67 | 6.75 | 6.75 | 0.15% | 6,201,790 |
| Mar 26, 2026 | 6.82 | 6.86 | 6.71 | 6.74 | 6.74 | -1.32% | 7,463,330 |
| Mar 25, 2026 | 6.81 | 6.88 | 6.77 | 6.83 | 6.83 | 0.74% | 8,283,206 |
| Mar 24, 2026 | 6.64 | 6.79 | 6.55 | 6.78 | 6.78 | 2.88% | 9,216,870 |
| Mar 23, 2026 | 7.01 | 7.01 | 6.52 | 6.59 | 6.59 | -6.66% | 23,702,410 |
| Mar 20, 2026 | 7.12 | 7.15 | 7.05 | 7.06 | 7.06 | -0.84% | 8,701,560 |
| Mar 19, 2026 | 7.14 | 7.16 | 7.10 | 7.12 | 7.12 | -0.70% | 8,512,689 |
| Mar 18, 2026 | 7.30 | 7.31 | 7.13 | 7.17 | 7.17 | -1.78% | 14,274,900 |
| Mar 17, 2026 | 7.29 | 7.38 | 7.27 | 7.30 | 7.30 | - | 7,991,677 |
| Mar 16, 2026 | 7.39 | 7.40 | 7.28 | 7.30 | 7.30 | -1.08% | 10,121,790 |
| Mar 13, 2026 | 7.26 | 7.42 | 7.25 | 7.38 | 7.38 | 1.79% | 16,311,390 |
| Mar 12, 2026 | 7.25 | 7.28 | 7.22 | 7.25 | 7.25 | - | 8,447,945 |
| Mar 11, 2026 | 7.22 | 7.28 | 7.17 | 7.25 | 7.25 | 0.42% | 8,219,676 |
| Mar 10, 2026 | 7.19 | 7.23 | 7.18 | 7.22 | 7.22 | 0.56% | 7,426,113 |
| Mar 9, 2026 | 7.15 | 7.20 | 7.11 | 7.18 | 7.18 | -0.14% | 9,363,259 |
| Mar 6, 2026 | 7.12 | 7.20 | 7.10 | 7.19 | 7.19 | 0.84% | 8,103,144 |
| Mar 5, 2026 | 7.15 | 7.17 | 7.11 | 7.13 | 7.13 | 0.14% | 8,605,556 |
| Mar 4, 2026 | 7.23 | 7.25 | 7.10 | 7.12 | 7.12 | -1.93% | 16,493,290 |
| Mar 3, 2026 | 7.33 | 7.37 | 7.22 | 7.26 | 7.26 | -1.09% | 13,326,680 |
| Mar 2, 2026 | 7.31 | 7.38 | 7.28 | 7.34 | 7.34 | -0.27% | 10,158,640 |
| Feb 27, 2026 | 7.34 | 7.37 | 7.30 | 7.36 | 7.36 | 0.41% | 6,297,802 |
| Feb 26, 2026 | 7.36 | 7.37 | 7.31 | 7.33 | 7.33 | -0.27% | 6,071,224 |
| Feb 25, 2026 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | 0.55% | 9,491,334 |
| Feb 24, 2026 | 7.28 | 7.34 | 7.25 | 7.31 | 7.31 | 1.11% | 6,203,822 |
| Feb 13, 2026 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | -1.23% | 8,248,492 |
| Feb 12, 2026 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | -0.68% | 5,849,391 |
| Feb 11, 2026 | 7.36 | 7.38 | 7.34 | 7.37 | 7.37 | 0.14% | 5,496,644 |
| Feb 10, 2026 | 7.36 | 7.37 | 7.33 | 7.36 | 7.36 | - | 6,057,686 |
| Feb 9, 2026 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | 0.41% | 6,319,101 |
| Feb 6, 2026 | 7.37 | 7.42 | 7.33 | 7.33 | 7.33 | -0.68% | 9,116,326 |
| Feb 5, 2026 | 7.40 | 7.41 | 7.29 | 7.38 | 7.38 | -0.14% | 11,800,330 |
| Feb 4, 2026 | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | 1.37% | 11,353,710 |
| Feb 3, 2026 | 7.23 | 7.30 | 7.22 | 7.29 | 7.29 | 1.25% | 8,257,212 |
| Feb 2, 2026 | 7.40 | 7.41 | 7.20 | 7.20 | 7.20 | -2.83% | 17,688,200 |
| Jan 30, 2026 | 7.49 | 7.52 | 7.35 | 7.41 | 7.41 | -1.20% | 11,633,258 |
| Jan 29, 2026 | 7.48 | 7.51 | 7.43 | 7.50 | 7.50 | 0.27% | 10,608,220 |
| Jan 28, 2026 | 7.40 | 7.54 | 7.40 | 7.48 | 7.48 | 0.67% | 12,228,030 |
| Jan 27, 2026 | 7.50 | 7.52 | 7.36 | 7.43 | 7.43 | -0.54% | 10,877,890 |
| Jan 26, 2026 | 7.47 | 7.49 | 7.40 | 7.47 | 7.47 | - | 10,968,300 |
| Jan 23, 2026 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | 0.13% | 9,086,780 |
| Jan 22, 2026 | 7.43 | 7.46 | 7.41 | 7.46 | 7.46 | 0.54% | 9,024,461 |
| Jan 21, 2026 | 7.42 | 7.43 | 7.39 | 7.42 | 7.42 | -0.13% | 7,886,300 |
| Jan 20, 2026 | 7.39 | 7.43 | 7.37 | 7.43 | 7.43 | 0.68% | 10,607,400 |
| Jan 19, 2026 | 7.35 | 7.39 | 7.33 | 7.38 | 7.38 | - | 9,177,242 |
| Jan 16, 2026 | 7.33 | 7.47 | 7.30 | 7.38 | 7.38 | 1.10% | 16,014,911 |
| Jan 15, 2026 | 7.29 | 7.35 | 7.29 | 7.30 | 7.30 | -0.14% | 7,184,605 |
| Jan 14, 2026 | 7.37 | 7.39 | 7.27 | 7.31 | 7.31 | -0.54% | 13,847,940 |
| Jan 13, 2026 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 10,688,470 |
| Jan 12, 2026 | 7.31 | 7.38 | 7.28 | 7.38 | 7.38 | 1.10% | 13,187,170 |
| Jan 9, 2026 | 7.27 | 7.31 | 7.25 | 7.30 | 7.30 | 0.55% | 8,749,527 |
| Jan 8, 2026 | 7.25 | 7.28 | 7.22 | 7.26 | 7.26 | 0.14% | 6,734,000 |
| Jan 7, 2026 | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | -0.68% | 8,655,670 |
| Jan 6, 2026 | 7.28 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 11,394,530 |
| Jan 5, 2026 | 7.21 | 7.29 | 7.20 | 7.28 | 7.28 | 0.83% | 7,973,878 |
| Dec 31, 2025 | 7.31 | 7.33 | 7.22 | 7.22 | 7.22 | -1.10% | 8,904,600 |
| Dec 30, 2025 | 7.33 | 7.34 | 7.29 | 7.30 | 7.30 | -0.41% | 6,196,101 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.33 | 7.33 | 7.33 | -0.27% | 6,872,708 |
| Dec 26, 2025 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 6,797,637 |
| Dec 25, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | - | 5,021,470 |
| Dec 24, 2025 | 7.37 | 7.40 | 7.35 | 7.38 | 7.38 | 0.14% | 4,064,300 |
| Dec 23, 2025 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | -0.14% | 3,521,300 |
| Dec 22, 2025 | 7.38 | 7.41 | 7.35 | 7.38 | 7.38 | 0.14% | 4,052,512 |
| Dec 19, 2025 | 7.34 | 7.39 | 7.31 | 7.37 | 7.37 | 0.55% | 4,807,547 |
| Dec 18, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | -0.14% | 3,861,297 |
| Dec 17, 2025 | 7.33 | 7.39 | 7.28 | 7.34 | 7.34 | -0.14% | 7,473,530 |
| Dec 16, 2025 | 7.46 | 7.46 | 7.32 | 7.35 | 7.35 | -1.21% | 8,941,186 |
| Dec 15, 2025 | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | - | 4,875,380 |
| Dec 12, 2025 | 7.42 | 7.48 | 7.39 | 7.44 | 7.44 | 0.27% | 8,820,901 |
| Dec 11, 2025 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | -1.07% | 8,266,000 |
| Dec 10, 2025 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 0.94% | 6,125,662 |
| Dec 9, 2025 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | -0.40% | 5,602,334 |
| Dec 8, 2025 | 7.49 | 7.50 | 7.45 | 7.46 | 7.46 | -0.27% | 5,075,070 |
| Dec 5, 2025 | 7.45 | 7.49 | 7.42 | 7.48 | 7.48 | 0.40% | 5,085,625 |
| Dec 4, 2025 | 7.46 | 7.47 | 7.42 | 7.45 | 7.45 | -0.13% | 4,524,468 |
| Dec 3, 2025 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | -0.53% | 4,722,180 |
| Dec 2, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.13% | 5,312,153 |
| Dec 1, 2025 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | - | 5,807,900 |
| Nov 28, 2025 | 7.44 | 7.49 | 7.41 | 7.49 | 7.49 | 0.94% | 5,903,296 |
| Nov 27, 2025 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | -0.13% | 5,021,096 |