CCCG Real Estate Company Limited (SHE:000736)
China
· Delayed Price · Currency is CNY 5.48
-0.02 (-0.36%)
Apr 29, 2026, 3:04 PM CST
CCCG Real Estate Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.20 | 5.51 | 5.20 | 5.48 | - | -0.36% | 2,620,700 |
| Apr 28, 2026 | 5.46 | 5.60 | 5.41 | 5.50 | 5.50 | - | 8,972,479 |
| Apr 27, 2026 | 5.29 | 5.50 | 5.27 | 5.50 | 5.50 | 3.58% | 10,965,900 |
| Apr 24, 2026 | 5.20 | 5.31 | 5.15 | 5.31 | 5.31 | 2.12% | 5,619,100 |
| Apr 23, 2026 | 5.25 | 5.27 | 5.17 | 5.20 | 5.20 | -1.33% | 4,696,433 |
| Apr 22, 2026 | 5.32 | 5.35 | 5.25 | 5.27 | 5.27 | 0.57% | 6,365,079 |
| Apr 21, 2026 | 5.25 | 5.30 | 5.21 | 5.24 | 5.24 | -0.57% | 4,260,167 |
| Apr 20, 2026 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | -0.94% | 5,485,034 |
| Apr 17, 2026 | 5.27 | 5.34 | 5.23 | 5.32 | 5.32 | 0.76% | 6,367,000 |
| Apr 16, 2026 | 5.25 | 5.33 | 5.18 | 5.28 | 5.28 | 0.96% | 6,453,733 |
| Apr 15, 2026 | 5.40 | 5.41 | 5.15 | 5.23 | 5.23 | -3.51% | 18,285,960 |
| Apr 14, 2026 | 5.31 | 5.43 | 5.31 | 5.42 | 5.42 | 2.65% | 9,004,121 |
| Apr 13, 2026 | 5.10 | 5.33 | 5.09 | 5.28 | 5.28 | 3.13% | 8,468,342 |
| Apr 10, 2026 | 5.09 | 5.15 | 5.06 | 5.12 | 5.12 | 1.39% | 4,029,671 |
| Apr 9, 2026 | 5.01 | 5.09 | 4.99 | 5.05 | 5.05 | - | 4,031,311 |
| Apr 8, 2026 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | 3.48% | 5,040,534 |
| Apr 7, 2026 | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | 1.88% | 3,222,768 |
| Apr 3, 2026 | 4.95 | 4.96 | 4.78 | 4.79 | 4.79 | -3.23% | 5,359,965 |
| Apr 2, 2026 | 5.04 | 5.06 | 4.85 | 4.95 | 4.95 | -2.17% | 5,679,010 |
| Apr 1, 2026 | 5.16 | 5.17 | 5.02 | 5.06 | 5.06 | 0.60% | 4,592,687 |
| Mar 31, 2026 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | -0.98% | 4,294,600 |
| Mar 30, 2026 | 4.90 | 5.09 | 4.90 | 5.08 | 5.08 | 1.80% | 6,518,900 |
| Mar 27, 2026 | 4.80 | 5.02 | 4.80 | 4.99 | 4.99 | 2.89% | 7,397,600 |
| Mar 26, 2026 | 4.85 | 4.95 | 4.80 | 4.85 | 4.85 | -0.61% | 7,420,824 |
| Mar 25, 2026 | 4.77 | 4.88 | 4.75 | 4.88 | 4.88 | 2.09% | 6,955,158 |
| Mar 24, 2026 | 4.77 | 4.81 | 4.53 | 4.78 | 4.78 | 0.21% | 13,701,410 |
| Mar 23, 2026 | 4.90 | 4.91 | 4.77 | 4.77 | 4.77 | -4.98% | 8,649,626 |
| Mar 20, 2026 | 5.15 | 5.16 | 5.02 | 5.02 | 5.02 | -2.14% | 6,024,400 |
| Mar 19, 2026 | 5.22 | 5.25 | 5.11 | 5.13 | 5.13 | -2.47% | 5,983,100 |
| Mar 18, 2026 | 5.25 | 5.27 | 5.18 | 5.26 | 5.26 | -0.75% | 7,094,500 |
| Mar 17, 2026 | 5.33 | 5.40 | 5.29 | 5.30 | 5.30 | - | 5,071,507 |
| Mar 16, 2026 | 5.37 | 5.38 | 5.26 | 5.30 | 5.30 | -1.30% | 5,544,200 |
| Mar 13, 2026 | 5.35 | 5.44 | 5.34 | 5.37 | 5.37 | -0.19% | 6,234,822 |
| Mar 12, 2026 | 5.37 | 5.40 | 5.34 | 5.38 | 5.38 | 0.19% | 4,921,034 |
| Mar 11, 2026 | 5.40 | 5.40 | 5.32 | 5.37 | 5.37 | -0.19% | 4,979,351 |
| Mar 10, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.70% | 5,985,428 |
| Mar 9, 2026 | 5.27 | 5.31 | 5.24 | 5.29 | 5.29 | -0.94% | 6,159,500 |
| Mar 6, 2026 | 5.19 | 5.35 | 5.17 | 5.34 | 5.34 | 2.30% | 7,517,618 |
| Mar 5, 2026 | 5.21 | 5.25 | 5.17 | 5.22 | 5.22 | 0.97% | 6,427,300 |
| Mar 4, 2026 | 5.21 | 5.25 | 5.09 | 5.17 | 5.17 | -1.34% | 9,249,500 |
| Mar 3, 2026 | 5.35 | 5.45 | 5.24 | 5.24 | 5.24 | -1.50% | 9,836,150 |
| Mar 2, 2026 | 5.29 | 5.35 | 5.22 | 5.32 | 5.32 | -1.48% | 7,717,750 |
| Feb 27, 2026 | 5.24 | 5.49 | 5.23 | 5.40 | 5.40 | 3.25% | 9,678,602 |
| Feb 26, 2026 | 5.30 | 5.36 | 5.23 | 5.23 | 5.23 | -0.95% | 6,353,200 |
| Feb 25, 2026 | 5.16 | 5.28 | 5.15 | 5.28 | 5.28 | 2.33% | 6,985,803 |
| Feb 24, 2026 | 5.11 | 5.19 | 5.09 | 5.16 | 5.16 | 0.58% | 6,395,728 |
| Feb 13, 2026 | 5.16 | 5.21 | 5.13 | 5.13 | 5.13 | -0.58% | 4,220,000 |
| Feb 12, 2026 | 5.23 | 5.25 | 5.16 | 5.16 | 5.16 | -1.53% | 6,395,400 |
| Feb 11, 2026 | 5.23 | 5.28 | 5.21 | 5.24 | 5.24 | -0.38% | 4,947,814 |
| Feb 10, 2026 | 5.22 | 5.28 | 5.20 | 5.26 | 5.26 | 0.77% | 5,890,924 |
| Feb 9, 2026 | 5.23 | 5.28 | 5.20 | 5.22 | 5.22 | - | 7,274,100 |
| Feb 6, 2026 | 5.20 | 5.25 | 5.18 | 5.22 | 5.22 | -0.38% | 6,604,700 |
| Feb 5, 2026 | 5.18 | 5.28 | 5.14 | 5.24 | 5.24 | 1.16% | 10,232,010 |
| Feb 4, 2026 | 5.14 | 5.24 | 5.07 | 5.18 | 5.18 | 0.58% | 15,811,155 |
| Feb 3, 2026 | 5.15 | 5.19 | 5.15 | 5.15 | 5.15 | -4.98% | 18,812,336 |
| Feb 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 1,884,300 |
| Jan 30, 2026 | 5.81 | 5.84 | 5.65 | 5.70 | 5.70 | -2.40% | 11,436,650 |
| Jan 29, 2026 | 5.77 | 5.87 | 5.69 | 5.84 | 5.84 | 0.86% | 9,140,193 |
| Jan 28, 2026 | 5.83 | 5.88 | 5.76 | 5.79 | 5.79 | -0.86% | 6,416,503 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.76 | 5.84 | 5.84 | -1.35% | 7,332,760 |
| Jan 26, 2026 | 5.95 | 5.95 | 5.84 | 5.92 | 5.92 | -1.00% | 9,491,176 |
| Jan 23, 2026 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | -0.33% | 8,232,223 |
| Jan 22, 2026 | 5.82 | 6.00 | 5.78 | 6.00 | 6.00 | 2.92% | 12,744,210 |
| Jan 21, 2026 | 5.79 | 5.84 | 5.77 | 5.83 | 5.83 | -0.17% | 7,066,056 |
| Jan 20, 2026 | 5.80 | 5.94 | 5.77 | 5.84 | 5.84 | - | 11,540,250 |
| Jan 19, 2026 | 5.64 | 5.95 | 5.63 | 5.84 | 5.84 | 3.00% | 15,346,900 |
| Jan 16, 2026 | 5.60 | 5.68 | 5.55 | 5.67 | 5.67 | 1.43% | 8,762,032 |
| Jan 15, 2026 | 5.47 | 5.59 | 5.45 | 5.59 | 5.59 | 2.19% | 9,064,939 |
| Jan 14, 2026 | 5.48 | 5.56 | 5.45 | 5.47 | 5.47 | -0.73% | 10,523,970 |
| Jan 13, 2026 | 5.52 | 5.58 | 5.49 | 5.51 | 5.51 | -0.54% | 9,561,688 |
| Jan 12, 2026 | 5.59 | 5.59 | 5.52 | 5.54 | 5.54 | -1.42% | 11,178,460 |
| Jan 9, 2026 | 5.67 | 5.68 | 5.58 | 5.62 | 5.62 | -0.53% | 8,353,978 |
| Jan 8, 2026 | 5.51 | 5.69 | 5.50 | 5.65 | 5.65 | 1.99% | 9,265,678 |
| Jan 7, 2026 | 5.61 | 5.64 | 5.51 | 5.54 | 5.54 | -1.77% | 9,043,800 |
| Jan 6, 2026 | 5.44 | 5.71 | 5.41 | 5.64 | 5.64 | 3.68% | 15,300,930 |
| Jan 5, 2026 | 5.36 | 5.44 | 5.34 | 5.44 | 5.44 | 1.30% | 9,500,278 |
| Dec 31, 2025 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | 0.94% | 5,957,200 |
| Dec 30, 2025 | 5.29 | 5.33 | 5.25 | 5.32 | 5.32 | - | 7,528,060 |
| Dec 29, 2025 | 5.36 | 5.36 | 5.25 | 5.32 | 5.32 | -1.48% | 8,953,610 |
| Dec 26, 2025 | 5.43 | 5.45 | 5.37 | 5.40 | 5.40 | -0.74% | 8,678,401 |
| Dec 25, 2025 | 5.43 | 5.49 | 5.42 | 5.44 | 5.44 | 0.37% | 6,606,400 |
| Dec 24, 2025 | 5.36 | 5.42 | 5.35 | 5.42 | 5.42 | 0.74% | 4,396,825 |
| Dec 23, 2025 | 5.43 | 5.47 | 5.36 | 5.38 | 5.38 | -1.10% | 6,475,300 |
| Dec 22, 2025 | 5.39 | 5.47 | 5.35 | 5.44 | 5.44 | 0.93% | 7,410,537 |
| Dec 19, 2025 | 5.33 | 5.40 | 5.31 | 5.39 | 5.39 | 1.13% | 5,969,500 |
| Dec 18, 2025 | 5.28 | 5.42 | 5.27 | 5.33 | 5.33 | - | 7,994,310 |
| Dec 17, 2025 | 5.28 | 5.33 | 5.22 | 5.33 | 5.33 | 0.38% | 7,226,700 |
| Dec 16, 2025 | 5.41 | 5.44 | 5.24 | 5.31 | 5.31 | -2.03% | 11,157,700 |
| Dec 15, 2025 | 5.51 | 5.51 | 5.40 | 5.42 | 5.42 | -2.17% | 7,510,635 |
| Dec 12, 2025 | 5.57 | 5.59 | 5.53 | 5.54 | 5.54 | 0.36% | 4,644,000 |
| Dec 11, 2025 | 5.72 | 5.72 | 5.51 | 5.52 | 5.52 | -3.66% | 9,011,800 |
| Dec 10, 2025 | 5.67 | 5.80 | 5.63 | 5.73 | 5.73 | -0.17% | 7,446,600 |
| Dec 9, 2025 | 5.72 | 5.89 | 5.72 | 5.74 | 5.74 | 1.59% | 10,727,770 |
| Dec 8, 2025 | 5.69 | 5.74 | 5.64 | 5.65 | 5.65 | -0.53% | 7,179,450 |
| Dec 5, 2025 | 5.62 | 5.69 | 5.53 | 5.68 | 5.68 | 1.07% | 7,973,502 |
| Dec 4, 2025 | 5.72 | 5.75 | 5.62 | 5.62 | 5.62 | -1.40% | 8,359,502 |
| Dec 3, 2025 | 5.89 | 5.90 | 5.68 | 5.70 | 5.70 | -3.39% | 13,854,900 |
| Dec 2, 2025 | 5.93 | 5.96 | 5.87 | 5.90 | 5.90 | -0.67% | 6,323,733 |
| Dec 1, 2025 | 6.01 | 6.07 | 5.92 | 5.94 | 5.94 | -1.00% | 8,725,502 |
| Nov 28, 2025 | 5.87 | 6.04 | 5.82 | 6.00 | 6.00 | 1.69% | 11,105,500 |