Changchai Company, Limited (SHE:000570)
China
· Delayed Price · Currency is CNY 6.51
+0.01 (0.15%)
Apr 29, 2026, 3:04 PM CST
Changchai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.50 | 6.70 | 6.46 | 6.51 | - | 0.15% | 16,180,339 |
| Apr 28, 2026 | 6.70 | 6.71 | 6.47 | 6.50 | 6.50 | -2.99% | 35,140,670 |
| Apr 27, 2026 | 6.66 | 6.73 | 6.54 | 6.70 | 6.70 | - | 33,336,470 |
| Apr 24, 2026 | 6.70 | 6.90 | 6.64 | 6.70 | 6.70 | -1.47% | 34,690,880 |
| Apr 23, 2026 | 6.77 | 6.95 | 6.73 | 6.80 | 6.80 | 0.44% | 49,440,380 |
| Apr 22, 2026 | 6.64 | 6.79 | 6.60 | 6.77 | 6.77 | 1.35% | 43,854,380 |
| Apr 21, 2026 | 6.69 | 6.92 | 6.61 | 6.68 | 6.68 | -0.30% | 47,339,280 |
| Apr 20, 2026 | 6.62 | 6.72 | 6.51 | 6.70 | 6.70 | 1.36% | 67,518,250 |
| Apr 17, 2026 | 6.76 | 6.88 | 6.35 | 6.61 | 6.61 | -1.93% | 116,993,300 |
| Apr 16, 2026 | 6.19 | 6.74 | 6.10 | 6.74 | 6.74 | 9.95% | 59,912,230 |
| Apr 15, 2026 | 6.27 | 6.37 | 6.07 | 6.13 | 6.13 | 5.87% | 80,526,940 |
| Apr 14, 2026 | 5.82 | 5.91 | 5.72 | 5.79 | 5.79 | 0.87% | 14,038,800 |
| Apr 13, 2026 | 5.70 | 5.75 | 5.65 | 5.74 | 5.74 | 0.53% | 7,637,200 |
| Apr 10, 2026 | 5.66 | 5.80 | 5.64 | 5.71 | 5.71 | 1.60% | 9,466,400 |
| Apr 9, 2026 | 5.63 | 5.68 | 5.59 | 5.62 | 5.62 | -0.88% | 9,674,000 |
| Apr 8, 2026 | 5.57 | 5.68 | 5.55 | 5.67 | 5.67 | 3.28% | 11,537,300 |
| Apr 7, 2026 | 5.28 | 5.51 | 5.27 | 5.49 | 5.49 | 3.98% | 11,732,600 |
| Apr 3, 2026 | 5.60 | 5.62 | 5.27 | 5.28 | 5.28 | -5.21% | 14,232,103 |
| Apr 2, 2026 | 5.68 | 5.73 | 5.51 | 5.57 | 5.57 | -2.28% | 10,927,600 |
| Apr 1, 2026 | 5.77 | 5.83 | 5.66 | 5.70 | 5.70 | -0.18% | 11,271,070 |
| Mar 31, 2026 | 5.75 | 5.93 | 5.69 | 5.71 | 5.71 | - | 17,977,150 |
| Mar 30, 2026 | 5.50 | 5.72 | 5.48 | 5.71 | 5.71 | 1.96% | 11,240,701 |
| Mar 27, 2026 | 5.44 | 5.62 | 5.40 | 5.60 | 5.60 | 1.45% | 10,351,500 |
| Mar 26, 2026 | 5.58 | 5.66 | 5.45 | 5.52 | 5.52 | -1.43% | 10,222,080 |
| Mar 25, 2026 | 5.50 | 5.61 | 5.43 | 5.60 | 5.60 | 2.94% | 14,688,500 |
| Mar 24, 2026 | 5.31 | 5.46 | 5.21 | 5.44 | 5.44 | 4.62% | 16,923,000 |
| Mar 23, 2026 | 5.51 | 5.51 | 5.15 | 5.20 | 5.20 | -6.64% | 22,034,340 |
| Mar 20, 2026 | 5.79 | 5.82 | 5.56 | 5.57 | 5.57 | -3.30% | 15,944,100 |
| Mar 19, 2026 | 5.88 | 5.92 | 5.72 | 5.76 | 5.76 | -3.36% | 13,514,800 |
| Mar 18, 2026 | 5.94 | 5.96 | 5.82 | 5.96 | 5.96 | 0.68% | 14,643,802 |
| Mar 17, 2026 | 6.06 | 6.09 | 5.90 | 5.92 | 5.92 | -2.15% | 13,644,500 |
| Mar 16, 2026 | 6.08 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 16,329,200 |
| Mar 13, 2026 | 6.22 | 6.26 | 6.07 | 6.10 | 6.10 | -1.61% | 20,465,800 |
| Mar 12, 2026 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | -1.59% | 23,100,600 |
| Mar 11, 2026 | 6.33 | 6.34 | 6.25 | 6.30 | 6.30 | - | 26,006,960 |
| Mar 10, 2026 | 6.26 | 6.35 | 6.22 | 6.30 | 6.30 | 0.64% | 34,673,753 |
| Mar 9, 2026 | 6.39 | 6.43 | 6.17 | 6.26 | 6.26 | -0.95% | 72,143,130 |
| Mar 6, 2026 | 5.85 | 6.45 | 5.84 | 6.32 | 6.32 | 7.85% | 80,287,820 |
| Mar 5, 2026 | 5.86 | 5.95 | 5.83 | 5.86 | 5.86 | 2.27% | 12,088,300 |
| Mar 4, 2026 | 5.75 | 5.81 | 5.64 | 5.73 | 5.73 | -1.55% | 14,205,200 |
| Mar 3, 2026 | 5.91 | 5.96 | 5.81 | 5.82 | 5.82 | -1.52% | 13,487,670 |
| Mar 2, 2026 | 6.06 | 6.08 | 5.81 | 5.91 | 5.91 | -3.27% | 19,330,100 |
| Feb 27, 2026 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 1.50% | 11,263,500 |
| Feb 26, 2026 | 6.01 | 6.03 | 5.96 | 6.02 | 6.02 | 0.17% | 8,505,500 |
| Feb 25, 2026 | 6.04 | 6.12 | 5.98 | 6.01 | 6.01 | -0.33% | 10,806,890 |
| Feb 24, 2026 | 5.97 | 6.06 | 5.95 | 6.03 | 6.03 | 1.86% | 9,771,157 |
| Feb 13, 2026 | 5.97 | 6.01 | 5.91 | 5.92 | 5.92 | -1.17% | 10,470,020 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | -1.64% | 10,566,600 |
| Feb 11, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 6.09 | -0.16% | 7,805,773 |
| Feb 10, 2026 | 6.09 | 6.15 | 6.07 | 6.10 | 6.10 | 0.16% | 12,491,900 |
| Feb 9, 2026 | 5.99 | 6.14 | 5.99 | 6.09 | 6.09 | 2.53% | 16,207,920 |
| Feb 6, 2026 | 5.93 | 6.06 | 5.92 | 5.94 | 5.94 | - | 11,426,900 |
| Feb 5, 2026 | 6.00 | 6.04 | 5.94 | 5.94 | 5.94 | -1.16% | 10,832,890 |
| Feb 4, 2026 | 6.00 | 6.05 | 5.95 | 6.01 | 6.01 | 0.67% | 12,557,802 |
| Feb 3, 2026 | 5.87 | 5.98 | 5.83 | 5.97 | 5.97 | 2.58% | 12,644,200 |
| Feb 2, 2026 | 5.90 | 5.98 | 5.80 | 5.82 | 5.82 | -1.85% | 13,419,040 |
| Jan 30, 2026 | 5.81 | 5.96 | 5.78 | 5.93 | 5.93 | 2.07% | 17,598,160 |
| Jan 29, 2026 | 5.75 | 5.88 | 5.74 | 5.81 | 5.81 | 1.04% | 12,614,090 |
| Jan 28, 2026 | 5.80 | 5.84 | 5.73 | 5.75 | 5.75 | -0.86% | 9,591,303 |
| Jan 27, 2026 | 5.84 | 5.87 | 5.68 | 5.80 | 5.80 | -1.19% | 11,490,000 |
| Jan 26, 2026 | 5.87 | 5.91 | 5.79 | 5.87 | 5.87 | - | 10,429,976 |
| Jan 23, 2026 | 5.89 | 5.90 | 5.84 | 5.87 | 5.87 | -0.17% | 7,772,578 |
| Jan 22, 2026 | 5.79 | 5.89 | 5.73 | 5.88 | 5.88 | 1.38% | 10,710,300 |
| Jan 21, 2026 | 5.67 | 5.80 | 5.66 | 5.80 | 5.80 | 1.75% | 11,045,570 |
| Jan 20, 2026 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | -0.35% | 7,898,452 |
| Jan 19, 2026 | 5.60 | 5.72 | 5.58 | 5.72 | 5.72 | 1.96% | 13,093,900 |
| Jan 16, 2026 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 0.36% | 7,996,820 |
| Jan 15, 2026 | 5.58 | 5.62 | 5.55 | 5.59 | 5.59 | 0.18% | 7,245,300 |
| Jan 14, 2026 | 5.62 | 5.67 | 5.53 | 5.58 | 5.58 | -0.89% | 14,307,980 |
| Jan 13, 2026 | 5.67 | 5.70 | 5.60 | 5.63 | 5.63 | -0.71% | 13,634,160 |
| Jan 12, 2026 | 5.63 | 5.69 | 5.61 | 5.67 | 5.67 | 0.71% | 10,514,330 |
| Jan 9, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.63 | 0.36% | 9,287,075 |
| Jan 8, 2026 | 5.56 | 5.64 | 5.54 | 5.61 | 5.61 | 0.90% | 8,295,490 |
| Jan 7, 2026 | 5.63 | 5.63 | 5.54 | 5.56 | 5.56 | -1.24% | 9,436,301 |
| Jan 6, 2026 | 5.58 | 5.70 | 5.56 | 5.63 | 5.63 | 1.08% | 11,105,210 |
| Jan 5, 2026 | 5.56 | 5.62 | 5.55 | 5.57 | 5.57 | 0.18% | 9,150,587 |
| Dec 31, 2025 | 5.57 | 5.57 | 5.47 | 5.56 | 5.56 | - | 6,590,359 |
| Dec 30, 2025 | 5.60 | 5.62 | 5.51 | 5.56 | 5.56 | -1.07% | 7,555,700 |
| Dec 29, 2025 | 5.67 | 5.67 | 5.58 | 5.62 | 5.62 | -0.71% | 6,830,101 |
| Dec 26, 2025 | 5.71 | 5.72 | 5.63 | 5.66 | 5.66 | -0.53% | 6,969,900 |
| Dec 25, 2025 | 5.62 | 5.72 | 5.61 | 5.69 | 5.69 | 1.07% | 7,793,987 |
| Dec 24, 2025 | 5.61 | 5.65 | 5.56 | 5.63 | 5.63 | 0.36% | 5,557,200 |
| Dec 23, 2025 | 5.63 | 5.68 | 5.58 | 5.61 | 5.61 | -0.53% | 7,501,700 |
| Dec 22, 2025 | 5.62 | 5.69 | 5.58 | 5.64 | 5.64 | 0.18% | 7,518,200 |
| Dec 19, 2025 | 5.50 | 5.65 | 5.49 | 5.63 | 5.63 | 2.55% | 8,434,000 |
| Dec 18, 2025 | 5.40 | 5.56 | 5.38 | 5.49 | 5.49 | 1.10% | 9,973,400 |
| Dec 17, 2025 | 5.47 | 5.50 | 5.33 | 5.43 | 5.43 | -0.55% | 10,563,000 |
| Dec 16, 2025 | 5.62 | 5.63 | 5.45 | 5.46 | 5.46 | -3.02% | 10,984,000 |
| Dec 15, 2025 | 5.62 | 5.68 | 5.58 | 5.63 | 5.63 | 0.36% | 10,272,200 |
| Dec 12, 2025 | 5.73 | 5.77 | 5.58 | 5.61 | 5.61 | -1.41% | 11,715,400 |
| Dec 11, 2025 | 5.91 | 5.92 | 5.68 | 5.69 | 5.69 | -3.56% | 11,610,600 |
| Dec 10, 2025 | 5.92 | 5.93 | 5.83 | 5.90 | 5.90 | -0.51% | 8,003,784 |
| Dec 9, 2025 | 6.03 | 6.03 | 5.88 | 5.93 | 5.93 | -1.66% | 8,503,252 |
| Dec 8, 2025 | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | -1.31% | 9,313,000 |
| Dec 5, 2025 | 6.04 | 6.12 | 5.98 | 6.11 | 6.11 | 1.50% | 8,906,450 |
| Dec 4, 2025 | 6.16 | 6.16 | 5.99 | 6.02 | 6.02 | -2.27% | 11,656,850 |
| Dec 3, 2025 | 6.14 | 6.19 | 6.08 | 6.16 | 6.16 | 0.16% | 12,910,160 |
| Dec 2, 2025 | 6.19 | 6.22 | 6.09 | 6.15 | 6.15 | -0.81% | 12,170,400 |
| Dec 1, 2025 | 6.18 | 6.23 | 6.15 | 6.20 | 6.20 | 0.65% | 13,563,200 |
| Nov 28, 2025 | 6.07 | 6.18 | 6.03 | 6.16 | 6.16 | 1.32% | 14,085,900 |