Changzheng Engineering Technology Co.,Ltd (SHA:603698)
China
· Delayed Price · Currency is CNY 34.81
-0.55 (-1.56%)
At close: Mar 9, 2026
SHA:603698 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.78 | 35.63 | 33.29 | 34.81 | 34.81 | -1.56% | 16,210,370 |
| Mar 6, 2026 | 35.59 | 36.05 | 35.00 | 35.36 | 35.36 | -1.56% | 15,822,570 |
| Mar 5, 2026 | 35.97 | 36.43 | 35.09 | 35.92 | 35.92 | -0.14% | 23,030,210 |
| Mar 4, 2026 | 34.06 | 36.69 | 33.89 | 35.97 | 35.97 | 4.56% | 24,388,430 |
| Mar 3, 2026 | 35.90 | 35.95 | 33.58 | 34.40 | 34.40 | -5.42% | 23,911,770 |
| Mar 2, 2026 | 34.30 | 36.95 | 34.27 | 36.37 | 36.37 | 4.24% | 37,122,390 |
| Feb 27, 2026 | 34.50 | 36.24 | 34.20 | 34.89 | 34.89 | 0.03% | 28,819,670 |
| Feb 26, 2026 | 33.70 | 35.47 | 33.06 | 34.88 | 34.88 | 3.26% | 26,843,960 |
| Feb 25, 2026 | 33.40 | 34.25 | 32.80 | 33.78 | 33.78 | 1.14% | 23,367,170 |
| Feb 24, 2026 | 34.25 | 34.83 | 33.29 | 33.40 | 33.40 | -3.75% | 27,784,120 |
| Feb 13, 2026 | 34.10 | 36.17 | 34.10 | 34.70 | 34.70 | -3.26% | 31,854,700 |
| Feb 12, 2026 | 38.30 | 38.30 | 35.87 | 35.87 | 35.87 | -10.01% | 44,169,222 |
| Feb 11, 2026 | 37.80 | 41.75 | 37.53 | 39.86 | 39.86 | 5.03% | 74,271,881 |
| Feb 10, 2026 | 40.92 | 41.00 | 36.98 | 37.95 | 37.95 | -7.21% | 41,881,420 |
| Feb 9, 2026 | 39.25 | 41.20 | 39.00 | 40.90 | 40.90 | 5.36% | 47,007,110 |
| Feb 6, 2026 | 37.39 | 40.97 | 37.35 | 38.82 | 38.82 | 2.32% | 46,203,090 |
| Feb 5, 2026 | 37.03 | 39.63 | 36.81 | 37.94 | 37.94 | 0.26% | 38,369,980 |
| Feb 4, 2026 | 37.31 | 38.88 | 36.59 | 37.84 | 37.84 | 1.67% | 42,150,220 |
| Feb 3, 2026 | 35.50 | 37.74 | 34.65 | 37.22 | 37.22 | 7.57% | 44,248,940 |
| Feb 2, 2026 | 34.18 | 35.29 | 33.90 | 34.60 | 34.60 | 0.87% | 27,666,770 |
| Jan 30, 2026 | 33.54 | 34.78 | 33.26 | 34.30 | 34.30 | 1.36% | 24,307,690 |
| Jan 29, 2026 | 33.88 | 34.88 | 33.08 | 33.84 | 33.84 | 0.71% | 21,406,360 |
| Jan 28, 2026 | 33.60 | 34.07 | 32.86 | 33.60 | 33.60 | -0.18% | 21,381,280 |
| Jan 27, 2026 | 34.20 | 34.79 | 33.25 | 33.66 | 33.66 | -0.71% | 26,304,390 |
| Jan 26, 2026 | 37.00 | 37.59 | 33.90 | 33.90 | 33.90 | -10.01% | 31,939,090 |
| Jan 23, 2026 | 36.07 | 38.30 | 35.71 | 37.67 | 37.67 | 4.44% | 46,255,640 |
| Jan 22, 2026 | 34.88 | 37.26 | 34.88 | 36.07 | 36.07 | 3.35% | 30,021,050 |
| Jan 21, 2026 | 35.52 | 36.86 | 34.90 | 34.90 | 34.90 | -3.59% | 23,303,080 |
| Jan 20, 2026 | 38.00 | 38.68 | 35.38 | 36.20 | 36.20 | -5.19% | 39,677,790 |
| Jan 19, 2026 | 39.00 | 40.72 | 36.12 | 38.18 | 38.18 | -4.86% | 48,888,510 |
| Jan 16, 2026 | 39.54 | 42.08 | 38.46 | 40.13 | 40.13 | 4.92% | 61,900,724 |
| Jan 15, 2026 | 38.54 | 40.66 | 37.50 | 38.25 | 38.25 | -2.42% | 43,547,340 |
| Jan 14, 2026 | 40.00 | 42.13 | 39.20 | 39.20 | 39.20 | -10.01% | 64,493,140 |
| Jan 13, 2026 | 46.60 | 47.00 | 43.56 | 43.56 | 43.56 | -10.00% | 21,410,010 |
| Jan 12, 2026 | 43.78 | 48.40 | 43.00 | 48.40 | 48.40 | 10.00% | 57,024,370 |
| Jan 9, 2026 | 43.00 | 46.72 | 42.60 | 44.00 | 44.00 | 3.29% | 56,851,901 |
| Jan 8, 2026 | 41.00 | 43.56 | 40.13 | 42.60 | 42.60 | 6.00% | 57,032,160 |
| Jan 7, 2026 | 40.00 | 41.41 | 39.00 | 40.19 | 40.19 | -4.85% | 59,314,594 |
| Jan 6, 2026 | 37.00 | 42.24 | 36.18 | 42.24 | 42.24 | 10.00% | 77,568,970 |
| Jan 5, 2026 | 38.50 | 40.46 | 35.60 | 38.40 | 38.40 | -0.90% | 60,406,980 |
| Dec 31, 2025 | 37.54 | 39.30 | 36.71 | 38.75 | 38.75 | 5.30% | 58,124,220 |
| Dec 30, 2025 | 36.42 | 38.83 | 35.53 | 36.80 | 36.80 | -0.84% | 60,290,660 |
| Dec 29, 2025 | 38.00 | 38.38 | 35.81 | 37.11 | 37.11 | -5.79% | 58,722,210 |
| Dec 26, 2025 | 39.80 | 40.52 | 37.00 | 39.39 | 39.39 | 5.26% | 80,355,240 |
| Dec 25, 2025 | 35.72 | 37.42 | 35.00 | 37.42 | 37.42 | 9.99% | 38,872,570 |
| Dec 24, 2025 | 29.61 | 34.02 | 29.61 | 34.02 | 34.02 | 9.99% | 57,062,240 |
| Dec 23, 2025 | 27.89 | 30.93 | 27.02 | 30.93 | 30.93 | 9.99% | 76,034,910 |
| Dec 22, 2025 | 27.57 | 29.28 | 27.02 | 28.12 | 28.12 | 2.37% | 65,337,830 |
| Dec 19, 2025 | 25.52 | 27.47 | 25.52 | 27.47 | 27.47 | 10.01% | 43,132,450 |
| Dec 18, 2025 | 24.50 | 25.99 | 24.35 | 24.97 | 24.97 | -0.08% | 35,470,060 |
| Dec 17, 2025 | 25.90 | 26.60 | 24.96 | 24.99 | 24.99 | -9.78% | 40,011,600 |
| Dec 16, 2025 | 26.12 | 29.30 | 24.87 | 27.70 | 27.70 | 0.69% | 58,544,000 |
| Dec 15, 2025 | 26.25 | 28.11 | 25.11 | 27.51 | 27.51 | 7.67% | 64,835,560 |
| Dec 12, 2025 | 22.98 | 25.55 | 22.81 | 25.55 | 25.55 | 9.99% | 49,340,038 |
| Dec 11, 2025 | 24.00 | 24.11 | 23.00 | 23.23 | 23.23 | -4.21% | 40,834,430 |
| Dec 10, 2025 | 22.63 | 25.15 | 22.30 | 24.25 | 24.25 | 6.08% | 57,053,960 |
| Dec 9, 2025 | 23.70 | 24.50 | 22.52 | 22.86 | 22.86 | -3.42% | 57,190,300 |
| Dec 8, 2025 | 21.53 | 23.67 | 21.49 | 23.67 | 23.67 | 9.99% | 24,201,825 |
| Dec 5, 2025 | 20.17 | 21.80 | 19.79 | 21.52 | 21.52 | 5.96% | 42,695,580 |
| Dec 4, 2025 | 19.15 | 21.24 | 19.05 | 20.31 | 20.31 | 5.18% | 38,118,070 |
| Dec 3, 2025 | 19.64 | 19.80 | 18.79 | 19.31 | 19.31 | -2.62% | 17,165,840 |
| Dec 2, 2025 | 18.98 | 20.66 | 18.56 | 19.83 | 19.83 | 4.92% | 22,911,790 |
| Dec 1, 2025 | 18.87 | 19.32 | 18.86 | 18.90 | 18.90 | 0.21% | 9,522,240 |
| Nov 28, 2025 | 17.96 | 19.39 | 17.92 | 18.86 | 18.86 | 5.01% | 12,585,540 |
| Nov 27, 2025 | 18.02 | 18.19 | 17.88 | 17.96 | 17.96 | -0.77% | 4,440,180 |
| Nov 26, 2025 | 18.70 | 19.00 | 18.09 | 18.10 | 18.10 | -3.57% | 7,831,523 |
| Nov 25, 2025 | 18.30 | 19.42 | 18.25 | 18.77 | 18.77 | 2.18% | 11,676,163 |
| Nov 24, 2025 | 18.01 | 18.48 | 17.88 | 18.37 | 18.37 | 2.80% | 5,982,528 |
| Nov 21, 2025 | 18.60 | 18.62 | 17.84 | 17.87 | 17.87 | -4.03% | 5,407,096 |
| Nov 20, 2025 | 18.57 | 18.78 | 18.50 | 18.62 | 18.62 | 0.38% | 4,132,613 |
| Nov 19, 2025 | 18.68 | 18.80 | 18.37 | 18.55 | 18.55 | -0.75% | 3,683,762 |
| Nov 18, 2025 | 18.93 | 18.96 | 18.65 | 18.69 | 18.69 | -1.48% | 4,088,260 |
| Nov 17, 2025 | 19.05 | 19.15 | 18.81 | 18.97 | 18.97 | -0.37% | 4,094,811 |
| Nov 14, 2025 | 19.07 | 19.28 | 18.78 | 19.04 | 19.04 | -0.37% | 5,490,060 |
| Nov 13, 2025 | 18.99 | 19.26 | 18.95 | 19.11 | 19.11 | 0.16% | 5,968,416 |
| Nov 12, 2025 | 19.42 | 19.44 | 18.70 | 19.08 | 19.08 | -1.85% | 7,315,160 |
| Nov 11, 2025 | 20.01 | 20.04 | 19.34 | 19.44 | 19.44 | -2.80% | 8,183,100 |
| Nov 10, 2025 | 19.74 | 20.80 | 19.74 | 20.00 | 20.00 | 1.42% | 13,158,150 |
| Nov 7, 2025 | 19.44 | 19.84 | 19.31 | 19.72 | 19.72 | 0.66% | 6,058,131 |
| Nov 6, 2025 | 19.59 | 19.70 | 19.18 | 19.59 | 19.59 | -0.05% | 6,487,006 |
| Nov 5, 2025 | 19.35 | 19.78 | 19.31 | 19.60 | 19.60 | 0.41% | 6,501,930 |
| Nov 4, 2025 | 19.60 | 19.91 | 19.35 | 19.52 | 19.52 | -0.36% | 10,342,770 |
| Nov 3, 2025 | 18.95 | 19.98 | 18.70 | 19.59 | 19.59 | 3.27% | 13,334,450 |
| Oct 31, 2025 | 19.60 | 19.76 | 18.92 | 18.97 | 18.97 | -3.51% | 12,228,540 |
| Oct 30, 2025 | 19.23 | 20.02 | 19.17 | 19.66 | 19.66 | 2.77% | 14,257,460 |
| Oct 29, 2025 | 19.36 | 19.56 | 19.02 | 19.13 | 19.13 | -0.78% | 9,457,795 |
| Oct 28, 2025 | 19.21 | 19.64 | 18.96 | 19.28 | 19.28 | 0.42% | 8,831,059 |
| Oct 27, 2025 | 19.10 | 19.69 | 18.99 | 19.20 | 19.20 | -0.31% | 9,502,919 |
| Oct 24, 2025 | 20.10 | 20.48 | 18.99 | 19.26 | 19.26 | -1.73% | 15,085,300 |
| Oct 23, 2025 | 19.81 | 19.90 | 19.35 | 19.60 | 19.60 | -1.56% | 4,595,570 |
| Oct 22, 2025 | 20.01 | 20.19 | 19.72 | 19.91 | 19.91 | -0.95% | 4,372,094 |
| Oct 21, 2025 | 20.16 | 20.53 | 20.06 | 20.10 | 20.10 | -0.50% | 7,230,536 |
| Oct 20, 2025 | 20.06 | 20.83 | 19.83 | 20.20 | 20.20 | -3.40% | 10,870,660 |
| Oct 17, 2025 | 21.32 | 21.52 | 20.91 | 20.91 | 20.91 | -1.88% | 8,929,065 |
| Oct 16, 2025 | 21.40 | 21.80 | 21.10 | 21.31 | 21.31 | -0.93% | 7,890,030 |
| Oct 15, 2025 | 21.48 | 21.57 | 20.71 | 21.51 | 21.51 | 0.14% | 8,819,719 |
| Oct 14, 2025 | 21.85 | 22.13 | 21.21 | 21.48 | 21.48 | 1.27% | 10,462,000 |
| Oct 13, 2025 | 20.71 | 21.98 | 20.71 | 21.21 | 21.21 | -1.12% | 11,164,430 |
| Oct 10, 2025 | 20.82 | 22.56 | 20.78 | 21.45 | 21.45 | 3.32% | 16,009,620 |
| Oct 9, 2025 | 20.85 | 20.97 | 20.50 | 20.76 | 20.76 | -0.43% | 9,375,980 |