Xiangyang Changyuandonggu Industry Co., Ltd. (SHA:603950)
China
· Delayed Price · Currency is CNY 56.24
-1.12 (-1.95%)
Apr 29, 2026, 3:00 PM CST
SHA:603950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 56.60 | 57.38 | 55.80 | 57.26 | - | -0.17% | 3,649,400 |
| Apr 28, 2026 | 59.14 | 59.68 | 57.12 | 57.36 | 57.36 | -2.78% | 6,696,660 |
| Apr 27, 2026 | 60.98 | 62.54 | 58.88 | 59.00 | 59.00 | -3.88% | 7,966,420 |
| Apr 24, 2026 | 60.92 | 63.39 | 59.71 | 61.38 | 61.38 | -3.81% | 10,297,590 |
| Apr 23, 2026 | 65.95 | 69.82 | 62.00 | 63.81 | 63.81 | 0.54% | 13,427,870 |
| Apr 22, 2026 | 59.71 | 63.98 | 57.71 | 63.47 | 63.47 | 7.21% | 17,045,490 |
| Apr 21, 2026 | 58.68 | 60.50 | 58.47 | 59.20 | 59.20 | -3.24% | 10,010,670 |
| Apr 20, 2026 | 65.19 | 65.40 | 59.10 | 61.18 | 61.18 | -6.18% | 15,356,290 |
| Apr 17, 2026 | 60.21 | 65.80 | 60.21 | 65.21 | 65.21 | 5.77% | 22,448,802 |
| Apr 16, 2026 | 61.12 | 62.50 | 58.30 | 61.65 | 61.65 | 3.02% | 24,601,760 |
| Apr 15, 2026 | 57.66 | 59.84 | 56.91 | 59.84 | 59.84 | 10.00% | 10,453,200 |
| Apr 14, 2026 | 55.94 | 56.70 | 48.88 | 54.40 | 54.40 | 0.17% | 30,586,250 |
| Apr 13, 2026 | 52.00 | 54.31 | 50.33 | 54.31 | 54.31 | 10.01% | 28,149,235 |
| Apr 10, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 10.00% | 6,489,246 |
| Apr 9, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 10.00% | 747,300 |
| Apr 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 10.00% | 2,635,800 |
| Mar 23, 2026 | 38.30 | 39.67 | 36.58 | 37.09 | 37.09 | -7.25% | 8,674,200 |
| Mar 20, 2026 | 41.16 | 42.40 | 39.88 | 39.99 | 39.99 | -2.84% | 7,073,540 |
| Mar 19, 2026 | 42.60 | 43.21 | 40.60 | 41.16 | 41.16 | -6.07% | 11,819,309 |
| Mar 18, 2026 | 43.20 | 44.27 | 42.01 | 43.82 | 43.82 | 1.55% | 7,365,660 |
| Mar 17, 2026 | 44.89 | 44.89 | 42.71 | 43.15 | 43.15 | -2.15% | 5,891,740 |
| Mar 16, 2026 | 45.47 | 45.47 | 43.19 | 44.10 | 44.10 | -1.52% | 8,574,900 |
| Mar 13, 2026 | 45.83 | 46.50 | 44.51 | 44.78 | 44.78 | -2.29% | 9,518,780 |
| Mar 12, 2026 | 48.26 | 48.86 | 45.23 | 45.83 | 45.83 | -5.51% | 13,873,740 |
| Mar 11, 2026 | 51.08 | 51.90 | 48.21 | 48.50 | 48.50 | -6.01% | 14,374,180 |
| Mar 10, 2026 | 53.60 | 55.49 | 51.00 | 51.60 | 51.60 | -3.37% | 9,463,542 |
| Mar 9, 2026 | 52.10 | 53.90 | 49.36 | 53.40 | 53.40 | -2.63% | 14,825,202 |
| Mar 6, 2026 | 51.78 | 57.43 | 50.80 | 54.84 | 54.84 | 4.86% | 18,233,061 |
| Mar 5, 2026 | 51.04 | 52.30 | 47.12 | 52.30 | 52.30 | 5.02% | 13,545,079 |
| Mar 4, 2026 | 47.46 | 52.35 | 47.46 | 49.80 | 49.80 | -0.52% | 14,900,610 |
| Mar 3, 2026 | 50.20 | 53.86 | 49.50 | 50.06 | 50.06 | 2.25% | 28,595,990 |
| Mar 2, 2026 | 47.50 | 48.96 | 44.11 | 48.96 | 48.96 | 10.00% | 22,981,492 |
| Feb 27, 2026 | 42.00 | 44.51 | 42.00 | 44.51 | 44.51 | 10.01% | 4,992,592 |
| Feb 26, 2026 | 37.00 | 40.46 | 36.15 | 40.46 | 40.46 | 10.01% | 12,313,760 |
| Feb 25, 2026 | 38.62 | 39.48 | 36.00 | 36.78 | 36.78 | -5.16% | 13,418,028 |
| Feb 24, 2026 | 39.50 | 40.60 | 38.68 | 38.78 | 38.78 | -3.41% | 11,132,610 |
| Feb 13, 2026 | 38.97 | 41.29 | 38.28 | 40.15 | 40.15 | 1.18% | 14,033,530 |
| Feb 12, 2026 | 38.00 | 39.68 | 38.00 | 39.68 | 39.68 | 10.01% | 11,487,170 |
| Feb 11, 2026 | 34.60 | 37.30 | 34.34 | 36.07 | 36.07 | 4.10% | 12,404,360 |
| Feb 10, 2026 | 33.18 | 35.00 | 32.99 | 34.65 | 34.65 | 3.96% | 8,669,700 |
| Feb 9, 2026 | 31.70 | 33.66 | 31.13 | 33.33 | 33.33 | 6.93% | 6,832,740 |
| Feb 6, 2026 | 31.20 | 31.87 | 30.77 | 31.17 | 31.17 | -1.70% | 3,315,800 |
| Feb 5, 2026 | 32.67 | 32.78 | 31.68 | 31.71 | 31.71 | -3.26% | 3,845,800 |
| Feb 4, 2026 | 31.88 | 33.89 | 31.76 | 32.78 | 32.78 | 2.53% | 10,798,630 |
| Feb 3, 2026 | 30.70 | 32.12 | 30.43 | 31.97 | 31.97 | 5.16% | 6,627,520 |
| Feb 2, 2026 | 30.50 | 31.50 | 30.05 | 30.40 | 30.40 | 1.00% | 7,442,300 |
| Jan 30, 2026 | 29.19 | 30.30 | 28.74 | 30.10 | 30.10 | 1.62% | 5,776,500 |
| Jan 29, 2026 | 31.34 | 31.94 | 29.30 | 29.62 | 29.62 | -6.59% | 7,082,062 |
| Jan 28, 2026 | 31.78 | 31.85 | 31.17 | 31.71 | 31.71 | -0.50% | 3,438,400 |
| Jan 27, 2026 | 32.40 | 32.45 | 30.65 | 31.87 | 31.87 | -0.03% | 4,964,765 |
| Jan 26, 2026 | 33.50 | 33.70 | 31.50 | 31.88 | 31.88 | -3.10% | 7,753,903 |
| Jan 23, 2026 | 33.10 | 33.54 | 32.36 | 32.90 | 32.90 | -2.11% | 8,615,660 |
| Jan 22, 2026 | 32.19 | 33.68 | 31.70 | 33.61 | 33.61 | 4.12% | 10,899,680 |
| Jan 21, 2026 | 30.80 | 33.30 | 30.80 | 32.28 | 32.28 | 3.79% | 11,001,560 |
| Jan 20, 2026 | 31.68 | 32.68 | 30.84 | 31.10 | 31.10 | -1.89% | 6,635,560 |
| Jan 19, 2026 | 31.70 | 32.10 | 31.41 | 31.70 | 31.70 | -0.69% | 4,821,988 |
| Jan 16, 2026 | 31.10 | 31.94 | 30.60 | 31.92 | 31.92 | 3.33% | 6,488,607 |
| Jan 15, 2026 | 31.20 | 31.89 | 30.46 | 30.89 | 30.89 | -0.96% | 6,437,547 |
| Jan 14, 2026 | 30.40 | 31.52 | 30.30 | 31.19 | 31.19 | 2.06% | 7,720,906 |
| Jan 13, 2026 | 31.99 | 32.37 | 30.46 | 30.56 | 30.56 | -3.47% | 8,641,730 |
| Jan 12, 2026 | 32.37 | 32.37 | 31.46 | 31.66 | 31.66 | -2.91% | 12,387,010 |
| Jan 9, 2026 | 31.17 | 32.98 | 30.03 | 32.61 | 32.61 | 5.02% | 20,495,630 |
| Jan 8, 2026 | 28.20 | 31.05 | 28.02 | 31.05 | 31.05 | 9.99% | 11,909,250 |
| Jan 7, 2026 | 28.99 | 28.99 | 27.87 | 28.23 | 28.23 | -2.99% | 5,876,800 |
| Jan 6, 2026 | 29.56 | 29.66 | 28.80 | 29.10 | 29.10 | -1.59% | 4,569,128 |
| Jan 5, 2026 | 29.03 | 29.88 | 28.80 | 29.57 | 29.57 | 2.14% | 4,132,966 |
| Dec 31, 2025 | 29.31 | 29.31 | 28.62 | 28.95 | 28.95 | -0.24% | 2,193,820 |
| Dec 30, 2025 | 29.14 | 29.35 | 28.81 | 29.02 | 29.02 | -0.38% | 2,953,200 |
| Dec 29, 2025 | 29.00 | 29.68 | 29.00 | 29.13 | 29.13 | 0.94% | 3,113,260 |
| Dec 26, 2025 | 29.79 | 29.90 | 28.75 | 28.86 | 28.86 | -3.28% | 2,754,380 |
| Dec 25, 2025 | 29.23 | 29.89 | 29.01 | 29.84 | 29.84 | 2.97% | 2,413,355 |
| Dec 24, 2025 | 29.29 | 29.47 | 28.73 | 28.98 | 28.98 | -1.23% | 2,498,065 |
| Dec 23, 2025 | 29.53 | 29.98 | 28.90 | 29.34 | 29.34 | -0.88% | 2,151,500 |
| Dec 22, 2025 | 29.34 | 29.86 | 29.23 | 29.60 | 29.60 | 1.58% | 3,441,400 |
| Dec 19, 2025 | 28.71 | 29.50 | 28.30 | 29.14 | 29.14 | 1.50% | 2,846,800 |
| Dec 18, 2025 | 28.16 | 29.26 | 28.08 | 28.71 | 28.71 | 0.84% | 2,491,400 |
| Dec 17, 2025 | 28.27 | 28.58 | 27.55 | 28.47 | 28.47 | 1.28% | 2,483,900 |
| Dec 16, 2025 | 28.85 | 29.04 | 27.66 | 28.11 | 28.11 | -2.77% | 3,342,045 |
| Dec 15, 2025 | 29.14 | 29.68 | 28.84 | 28.91 | 28.91 | -1.53% | 2,401,073 |
| Dec 12, 2025 | 29.72 | 29.74 | 28.79 | 29.36 | 29.36 | -1.44% | 3,748,856 |
| Dec 11, 2025 | 30.13 | 30.44 | 29.50 | 29.79 | 29.79 | -1.55% | 2,683,200 |
| Dec 10, 2025 | 31.17 | 31.33 | 30.20 | 30.26 | 30.26 | -2.58% | 2,497,300 |
| Dec 9, 2025 | 31.95 | 31.95 | 30.80 | 31.06 | 31.06 | -2.91% | 3,049,100 |
| Dec 8, 2025 | 30.40 | 32.48 | 30.15 | 31.99 | 31.99 | 5.23% | 5,522,180 |
| Dec 5, 2025 | 30.24 | 30.44 | 29.36 | 30.40 | 30.40 | 1.54% | 2,885,180 |
| Dec 4, 2025 | 29.81 | 30.86 | 29.81 | 29.94 | 29.94 | 0.27% | 2,493,666 |
| Dec 3, 2025 | 31.03 | 31.11 | 29.65 | 29.86 | 29.86 | -3.96% | 3,242,020 |
| Dec 2, 2025 | 30.28 | 31.20 | 30.03 | 31.09 | 31.09 | 1.97% | 3,088,100 |
| Dec 1, 2025 | 30.85 | 31.35 | 30.02 | 30.49 | 30.49 | -1.36% | 2,904,420 |
| Nov 28, 2025 | 30.52 | 31.10 | 30.45 | 30.91 | 30.91 | 0.49% | 1,457,100 |
| Nov 27, 2025 | 31.20 | 31.45 | 30.71 | 30.76 | 30.76 | -1.19% | 1,437,900 |
| Nov 26, 2025 | 30.30 | 31.58 | 30.16 | 31.13 | 31.13 | 2.60% | 3,261,580 |
| Nov 25, 2025 | 30.50 | 31.10 | 29.94 | 30.34 | 30.34 | 0.56% | 2,513,440 |
| Nov 24, 2025 | 29.65 | 30.77 | 29.30 | 30.17 | 30.17 | 1.89% | 2,439,200 |
| Nov 21, 2025 | 30.22 | 30.50 | 29.59 | 29.61 | 29.61 | -2.44% | 1,913,440 |
| Nov 20, 2025 | 31.00 | 31.18 | 30.21 | 30.35 | 30.35 | -1.59% | 1,836,300 |
| Nov 19, 2025 | 31.95 | 32.01 | 30.60 | 30.84 | 30.84 | -3.35% | 1,997,400 |
| Nov 18, 2025 | 31.62 | 32.20 | 31.40 | 31.91 | 31.91 | 0.92% | 3,115,905 |
| Nov 17, 2025 | 31.46 | 32.35 | 31.15 | 31.62 | 31.62 | 0.83% | 2,462,303 |
| Nov 14, 2025 | 31.23 | 31.86 | 31.00 | 31.36 | 31.36 | -0.76% | 2,545,880 |