Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China
· Delayed Price · Currency is CNY 5.76
+0.07 (1.23%)
Apr 29, 2026, 3:04 PM CST
SHE:000419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.68 | 5.81 | 5.65 | 5.76 | 5.76 | 1.23% | 9,558,400 |
| Apr 28, 2026 | 5.69 | 5.76 | 5.63 | 5.69 | 5.69 | -0.52% | 7,219,392 |
| Apr 27, 2026 | 5.63 | 5.74 | 5.59 | 5.72 | 5.72 | 1.42% | 7,201,271 |
| Apr 24, 2026 | 5.55 | 5.68 | 5.52 | 5.64 | 5.64 | 0.89% | 8,146,741 |
| Apr 23, 2026 | 5.57 | 5.66 | 5.47 | 5.59 | 5.59 | - | 11,467,958 |
| Apr 22, 2026 | 5.70 | 5.72 | 5.57 | 5.59 | 5.59 | -2.78% | 8,615,400 |
| Apr 21, 2026 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | 0.70% | 7,475,300 |
| Apr 20, 2026 | 5.89 | 5.91 | 5.53 | 5.71 | 5.71 | -3.38% | 16,911,850 |
| Apr 17, 2026 | 5.96 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 5,975,400 |
| Apr 16, 2026 | 5.88 | 5.98 | 5.83 | 5.96 | 5.96 | 1.36% | 7,782,710 |
| Apr 15, 2026 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | -1.18% | 7,586,700 |
| Apr 14, 2026 | 6.13 | 6.20 | 5.87 | 5.95 | 5.95 | -3.25% | 14,217,501 |
| Apr 13, 2026 | 5.90 | 6.15 | 5.79 | 6.15 | 6.15 | 4.41% | 12,340,880 |
| Apr 10, 2026 | 5.86 | 5.93 | 5.81 | 5.89 | 5.89 | 1.90% | 6,324,797 |
| Apr 9, 2026 | 5.95 | 5.97 | 5.77 | 5.78 | 5.78 | -3.02% | 6,225,600 |
| Apr 8, 2026 | 5.89 | 5.96 | 5.87 | 5.96 | 5.96 | 1.71% | 6,845,500 |
| Apr 7, 2026 | 5.64 | 5.87 | 5.62 | 5.86 | 5.86 | 3.90% | 6,904,331 |
| Apr 3, 2026 | 5.86 | 5.90 | 5.63 | 5.64 | 5.64 | -3.92% | 6,483,286 |
| Apr 2, 2026 | 5.91 | 5.98 | 5.81 | 5.87 | 5.87 | -1.01% | 5,925,800 |
| Apr 1, 2026 | 5.98 | 6.10 | 5.90 | 5.93 | 5.93 | 0.17% | 8,859,273 |
| Mar 31, 2026 | 5.90 | 6.07 | 5.89 | 5.92 | 5.92 | 0.34% | 8,406,300 |
| Mar 30, 2026 | 5.75 | 5.91 | 5.73 | 5.90 | 5.90 | 1.55% | 6,268,600 |
| Mar 27, 2026 | 5.73 | 5.88 | 5.70 | 5.81 | 5.81 | 0.87% | 8,110,900 |
| Mar 26, 2026 | 5.79 | 5.87 | 5.73 | 5.76 | 5.76 | -0.52% | 5,593,444 |
| Mar 25, 2026 | 5.70 | 5.82 | 5.69 | 5.79 | 5.79 | 1.76% | 6,604,800 |
| Mar 24, 2026 | 5.57 | 5.71 | 5.47 | 5.69 | 5.69 | 4.02% | 9,549,100 |
| Mar 23, 2026 | 5.84 | 5.84 | 5.39 | 5.47 | 5.47 | -7.29% | 12,380,250 |
| Mar 20, 2026 | 6.06 | 6.11 | 5.88 | 5.90 | 5.90 | -2.64% | 6,273,846 |
| Mar 19, 2026 | 6.17 | 6.23 | 6.04 | 6.06 | 6.06 | -2.57% | 5,238,213 |
| Mar 18, 2026 | 6.19 | 6.23 | 6.13 | 6.22 | 6.22 | 0.65% | 4,854,912 |
| Mar 17, 2026 | 6.31 | 6.35 | 6.17 | 6.18 | 6.18 | -2.06% | 5,818,012 |
| Mar 16, 2026 | 6.25 | 6.31 | 6.22 | 6.31 | 6.31 | 1.45% | 7,674,908 |
| Mar 13, 2026 | 6.26 | 6.32 | 6.21 | 6.22 | 6.22 | -0.48% | 5,799,000 |
| Mar 12, 2026 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | 0.32% | 6,183,704 |
| Mar 11, 2026 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | -0.80% | 4,623,200 |
| Mar 10, 2026 | 6.24 | 6.29 | 6.23 | 6.28 | 6.28 | 1.29% | 5,449,757 |
| Mar 9, 2026 | 6.24 | 6.32 | 6.15 | 6.20 | 6.20 | -1.27% | 7,578,200 |
| Mar 6, 2026 | 6.10 | 6.29 | 6.08 | 6.28 | 6.28 | 2.61% | 9,195,895 |
| Mar 5, 2026 | 6.11 | 6.20 | 6.09 | 6.12 | 6.12 | 0.99% | 7,269,212 |
| Mar 4, 2026 | 6.10 | 6.15 | 5.98 | 6.06 | 6.06 | -1.46% | 9,667,457 |
| Mar 3, 2026 | 6.20 | 6.30 | 6.13 | 6.15 | 6.15 | -0.16% | 10,921,860 |
| Mar 2, 2026 | 6.38 | 6.39 | 6.14 | 6.16 | 6.16 | -4.50% | 13,385,910 |
| Feb 27, 2026 | 6.42 | 6.48 | 6.42 | 6.45 | 6.45 | 0.16% | 7,983,400 |
| Feb 26, 2026 | 6.55 | 6.59 | 6.41 | 6.44 | 6.44 | -1.83% | 9,677,099 |
| Feb 25, 2026 | 6.57 | 6.66 | 6.54 | 6.56 | 6.56 | 0.15% | 8,377,628 |
| Feb 24, 2026 | 6.54 | 6.58 | 6.46 | 6.55 | 6.55 | 0.31% | 8,219,061 |
| Feb 13, 2026 | 6.52 | 6.61 | 6.50 | 6.53 | 6.53 | 0.15% | 9,074,773 |
| Feb 12, 2026 | 6.66 | 6.66 | 6.50 | 6.52 | 6.52 | -2.25% | 11,324,930 |
| Feb 11, 2026 | 6.67 | 6.72 | 6.62 | 6.67 | 6.67 | - | 11,063,590 |
| Feb 10, 2026 | 6.67 | 6.71 | 6.59 | 6.67 | 6.67 | -0.15% | 8,571,228 |
| Feb 9, 2026 | 6.68 | 6.78 | 6.64 | 6.68 | 6.68 | 0.30% | 10,752,810 |
| Feb 6, 2026 | 6.68 | 6.72 | 6.60 | 6.66 | 6.66 | -0.89% | 12,536,910 |
| Feb 5, 2026 | 6.65 | 6.73 | 6.60 | 6.72 | 6.72 | 0.90% | 12,816,999 |
| Feb 4, 2026 | 6.47 | 6.69 | 6.47 | 6.66 | 6.66 | 2.46% | 15,576,930 |
| Feb 3, 2026 | 6.53 | 6.56 | 6.46 | 6.50 | 6.50 | 0.15% | 9,726,503 |
| Feb 2, 2026 | 6.51 | 6.64 | 6.46 | 6.49 | 6.49 | -0.61% | 12,874,500 |
| Jan 30, 2026 | 6.40 | 6.53 | 6.38 | 6.53 | 6.53 | 1.71% | 12,444,500 |
| Jan 29, 2026 | 6.41 | 6.48 | 6.32 | 6.42 | 6.42 | - | 8,297,100 |
| Jan 28, 2026 | 6.43 | 6.48 | 6.40 | 6.42 | 6.42 | -0.47% | 8,417,600 |
| Jan 27, 2026 | 6.53 | 6.55 | 6.34 | 6.45 | 6.45 | -1.53% | 10,011,080 |
| Jan 26, 2026 | 6.61 | 6.61 | 6.45 | 6.55 | 6.55 | -1.06% | 13,549,620 |
| Jan 23, 2026 | 6.62 | 6.63 | 6.58 | 6.62 | 6.62 | - | 11,202,700 |
| Jan 22, 2026 | 6.58 | 6.62 | 6.55 | 6.62 | 6.62 | 0.30% | 10,618,380 |
| Jan 21, 2026 | 6.55 | 6.61 | 6.47 | 6.60 | 6.60 | 0.15% | 11,515,680 |
| Jan 20, 2026 | 6.48 | 6.63 | 6.43 | 6.59 | 6.59 | 1.70% | 16,724,680 |
| Jan 19, 2026 | 6.28 | 6.49 | 6.27 | 6.48 | 6.48 | 3.02% | 12,564,380 |
| Jan 16, 2026 | 6.37 | 6.39 | 6.26 | 6.29 | 6.29 | -1.10% | 11,751,900 |
| Jan 15, 2026 | 6.34 | 6.43 | 6.31 | 6.36 | 6.36 | -0.16% | 11,516,200 |
| Jan 14, 2026 | 6.41 | 6.51 | 6.28 | 6.37 | 6.37 | -0.62% | 19,203,150 |
| Jan 13, 2026 | 6.53 | 6.62 | 6.41 | 6.41 | 6.41 | -2.14% | 20,493,896 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.47 | 6.55 | 6.55 | -0.15% | 20,838,749 |
| Jan 9, 2026 | 6.44 | 6.58 | 6.42 | 6.56 | 6.56 | 2.02% | 24,724,370 |
| Jan 8, 2026 | 6.40 | 6.48 | 6.33 | 6.43 | 6.43 | 0.16% | 11,849,700 |
| Jan 7, 2026 | 6.46 | 6.47 | 6.38 | 6.42 | 6.42 | -1.08% | 12,804,900 |
| Jan 6, 2026 | 6.43 | 6.57 | 6.41 | 6.49 | 6.49 | 0.46% | 17,077,328 |
| Jan 5, 2026 | 6.40 | 6.46 | 6.35 | 6.46 | 6.46 | 1.10% | 14,954,600 |
| Dec 31, 2025 | 6.45 | 6.48 | 6.31 | 6.39 | 6.39 | -0.93% | 15,961,500 |
| Dec 30, 2025 | 6.63 | 6.65 | 6.34 | 6.45 | 6.45 | -1.83% | 22,270,550 |
| Dec 29, 2025 | 6.80 | 6.80 | 6.47 | 6.57 | 6.57 | -2.95% | 26,355,660 |
| Dec 26, 2025 | 6.66 | 6.84 | 6.64 | 6.77 | 6.77 | 1.20% | 32,195,720 |
| Dec 25, 2025 | 6.73 | 6.75 | 6.57 | 6.69 | 6.69 | - | 27,238,970 |
| Dec 24, 2025 | 6.74 | 6.75 | 6.56 | 6.69 | 6.69 | -0.89% | 30,869,030 |
| Dec 23, 2025 | 6.75 | 6.84 | 6.66 | 6.75 | 6.75 | -1.60% | 43,277,560 |
| Dec 22, 2025 | 6.80 | 6.96 | 6.76 | 6.86 | 6.86 | -2.70% | 76,162,810 |
| Dec 19, 2025 | 6.43 | 7.05 | 6.37 | 7.05 | 7.05 | 9.98% | 62,390,960 |
| Dec 18, 2025 | 6.23 | 6.45 | 6.19 | 6.41 | 6.41 | 2.40% | 17,637,403 |
| Dec 17, 2025 | 6.28 | 6.37 | 6.15 | 6.26 | 6.26 | 0.64% | 15,878,400 |
| Dec 16, 2025 | 6.08 | 6.36 | 6.07 | 6.22 | 6.22 | 2.64% | 16,040,840 |
| Dec 15, 2025 | 5.96 | 6.14 | 5.95 | 6.06 | 6.06 | 1.34% | 10,176,600 |
| Dec 12, 2025 | 6.12 | 6.12 | 5.96 | 5.98 | 5.98 | -2.29% | 13,608,000 |
| Dec 11, 2025 | 6.38 | 6.39 | 6.08 | 6.12 | 6.12 | -3.77% | 15,401,200 |
| Dec 10, 2025 | 6.32 | 6.45 | 6.29 | 6.36 | 6.36 | 1.44% | 14,346,470 |
| Dec 9, 2025 | 6.35 | 6.41 | 6.18 | 6.27 | 6.27 | -1.26% | 17,658,660 |
| Dec 8, 2025 | 6.46 | 6.48 | 6.33 | 6.35 | 6.35 | -1.40% | 7,510,700 |
| Dec 5, 2025 | 6.33 | 6.45 | 6.25 | 6.44 | 6.44 | 1.74% | 7,375,100 |
| Dec 4, 2025 | 6.47 | 6.48 | 6.30 | 6.33 | 6.33 | -2.16% | 8,504,500 |
| Dec 3, 2025 | 6.55 | 6.56 | 6.46 | 6.47 | 6.47 | -0.92% | 9,331,101 |
| Dec 2, 2025 | 6.48 | 6.57 | 6.43 | 6.53 | 6.53 | 0.46% | 10,764,456 |
| Dec 1, 2025 | 6.50 | 6.57 | 6.44 | 6.50 | 6.50 | -0.61% | 11,379,800 |
| Nov 28, 2025 | 6.40 | 6.54 | 6.32 | 6.54 | 6.54 | 1.87% | 11,660,840 |