Zhejiang Chengchang Technology Co., Ltd. (SHE:001270)
China
· Delayed Price · Currency is CNY 115.42
-4.97 (-4.13%)
Mar 9, 2026, 3:04 PM CST
SHE:001270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 115.11 | 116.59 | 114.37 | 115.42 | 115.42 | -4.13% | 6,062,394 |
| Mar 6, 2026 | 123.50 | 125.30 | 119.90 | 120.39 | 120.39 | -3.08% | 5,750,758 |
| Mar 5, 2026 | 126.50 | 126.50 | 120.00 | 124.22 | 124.22 | 0.47% | 7,082,806 |
| Mar 4, 2026 | 123.64 | 125.75 | 123.64 | 123.64 | 123.64 | -5.00% | 6,781,026 |
| Mar 3, 2026 | 134.65 | 134.65 | 130.15 | 130.15 | 130.15 | -5.00% | 3,648,010 |
| Mar 2, 2026 | 139.90 | 143.87 | 136.08 | 137.00 | 137.00 | -1.47% | 7,839,558 |
| Feb 27, 2026 | 137.00 | 143.91 | 135.21 | 139.05 | 139.05 | 0.68% | 6,963,332 |
| Feb 26, 2026 | 135.00 | 140.97 | 131.70 | 138.11 | 138.11 | 1.96% | 9,948,464 |
| Feb 25, 2026 | 128.50 | 135.45 | 127.70 | 135.45 | 135.45 | 5.00% | 10,332,300 |
| Feb 24, 2026 | 129.98 | 133.36 | 125.25 | 129.00 | 129.00 | 1.57% | 10,224,440 |
| Feb 13, 2026 | 120.00 | 127.01 | 119.94 | 127.01 | 127.01 | 5.00% | 4,223,612 |
| Feb 12, 2026 | 125.00 | 126.00 | 120.96 | 120.96 | 120.96 | -5.00% | 8,889,982 |
| Feb 11, 2026 | 133.45 | 135.69 | 127.33 | 127.33 | 127.33 | -5.00% | 7,966,869 |
| Feb 10, 2026 | 138.00 | 139.20 | 134.02 | 134.03 | 134.03 | -4.99% | 8,917,926 |
| Feb 9, 2026 | 139.11 | 142.44 | 130.03 | 141.07 | 141.07 | 3.99% | 12,423,860 |
| Feb 6, 2026 | 143.19 | 145.00 | 135.66 | 135.66 | 135.66 | -5.00% | 10,861,110 |
| Feb 5, 2026 | 142.80 | 153.33 | 142.80 | 142.80 | 142.80 | -5.00% | 12,702,750 |
| Feb 4, 2026 | 154.00 | 155.99 | 150.32 | 150.32 | 150.32 | -5.00% | 7,290,416 |
| Feb 3, 2026 | 164.00 | 167.37 | 153.01 | 158.23 | 158.23 | -1.06% | 11,106,150 |
| Feb 2, 2026 | 165.15 | 165.15 | 155.33 | 159.93 | 159.93 | 1.68% | 12,890,890 |
| Jan 30, 2026 | 146.06 | 157.29 | 142.31 | 157.29 | 157.29 | 5.00% | 14,900,280 |
| Jan 29, 2026 | 160.00 | 165.56 | 149.80 | 149.80 | 149.80 | -5.00% | 16,377,550 |
| Jan 28, 2026 | 157.68 | 157.68 | 155.55 | 157.68 | 157.68 | 5.00% | 1,643,796 |
| Jan 27, 2026 | 138.00 | 150.17 | 137.01 | 150.17 | 150.17 | 5.00% | 7,668,812 |
| Jan 26, 2026 | 143.02 | 143.02 | 135.55 | 143.02 | 143.02 | 5.00% | 9,962,078 |
| Jan 23, 2026 | 134.00 | 136.21 | 132.63 | 136.21 | 136.21 | 5.00% | 3,039,825 |
| Jan 22, 2026 | 117.38 | 129.72 | 117.36 | 129.72 | 129.72 | 5.00% | 13,795,960 |
| Jan 21, 2026 | 132.99 | 132.99 | 123.54 | 123.54 | 123.54 | -5.00% | 9,204,381 |
| Jan 20, 2026 | 142.01 | 142.20 | 128.66 | 130.04 | 130.04 | -3.98% | 15,482,560 |
| Jan 19, 2026 | 122.53 | 135.43 | 122.53 | 135.43 | 135.43 | 5.00% | 13,692,280 |
| Jan 16, 2026 | 116.70 | 128.98 | 116.70 | 128.98 | 128.98 | 5.00% | 6,375,909 |
| Jan 12, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 5.00% | 264,104 |
| Jan 9, 2026 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | 5.00% | 613,888 |
| Jan 8, 2026 | 111.42 | 111.42 | 110.00 | 111.42 | 111.42 | 5.00% | 2,985,997 |
| Jan 7, 2026 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | 5.00% | 799,580 |
| Jan 6, 2026 | 99.88 | 101.06 | 98.85 | 101.06 | 101.06 | 5.00% | 3,809,757 |
| Jan 5, 2026 | 96.25 | 96.25 | 94.81 | 96.25 | 96.25 | 5.00% | 7,156,970 |
| Dec 31, 2025 | 89.03 | 91.67 | 89.03 | 91.67 | 91.67 | 5.01% | 12,105,580 |
| Dec 30, 2025 | 88.53 | 88.54 | 82.58 | 87.30 | 87.30 | 3.53% | 22,865,860 |
| Dec 29, 2025 | 84.32 | 84.32 | 82.20 | 84.32 | 84.32 | 5.01% | 9,521,960 |
| Dec 26, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 4.99% | 1,096,443 |
| Dec 25, 2025 | 74.15 | 76.48 | 73.40 | 76.48 | 76.48 | 5.00% | 2,938,901 |
| Dec 24, 2025 | 66.62 | 73.29 | 66.62 | 72.84 | 72.84 | 4.36% | 19,980,300 |
| Dec 23, 2025 | 72.00 | 73.52 | 69.80 | 69.80 | 69.80 | -5.00% | 15,008,240 |
| Dec 22, 2025 | 74.21 | 74.21 | 72.20 | 73.47 | 73.47 | 3.95% | 23,814,750 |
| Dec 19, 2025 | 77.88 | 78.12 | 70.68 | 70.68 | 70.68 | -5.00% | 26,606,520 |
| Dec 18, 2025 | 74.40 | 74.40 | 71.01 | 74.40 | 74.40 | 5.00% | 26,070,790 |
| Dec 17, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 4.99% | 702,108 |
| Dec 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 4.99% | 475,479 |
| Dec 15, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 5.00% | 153,000 |
| Dec 12, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 5.01% | 274,772 |
| Dec 11, 2025 | 58.20 | 58.30 | 57.85 | 58.30 | 58.30 | 5.01% | 2,060,593 |
| Dec 10, 2025 | 53.00 | 55.52 | 52.51 | 55.52 | 55.52 | 4.99% | 9,133,670 |
| Dec 9, 2025 | 53.15 | 54.15 | 52.24 | 52.88 | 52.88 | 2.54% | 19,355,130 |
| Dec 8, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 5.01% | 554,332 |
| Dec 5, 2025 | 47.02 | 49.11 | 46.52 | 49.11 | 49.11 | 5.00% | 8,541,504 |
| Dec 4, 2025 | 45.88 | 47.25 | 45.88 | 46.77 | 46.77 | 2.18% | 5,404,320 |
| Dec 3, 2025 | 47.40 | 47.96 | 45.03 | 45.77 | 45.77 | -3.44% | 6,270,128 |
| Dec 2, 2025 | 46.36 | 48.63 | 46.25 | 47.40 | 47.40 | 1.80% | 8,900,536 |
| Dec 1, 2025 | 45.56 | 46.56 | 45.20 | 46.56 | 46.56 | 5.01% | 8,567,427 |
| Nov 28, 2025 | 43.48 | 44.50 | 43.20 | 44.34 | 44.34 | 2.78% | 3,351,300 |
| Nov 27, 2025 | 42.33 | 43.49 | 42.33 | 43.14 | 43.14 | 0.79% | 2,042,182 |
| Nov 26, 2025 | 44.10 | 44.39 | 42.55 | 42.80 | 42.80 | -1.45% | 2,977,228 |
| Nov 25, 2025 | 43.62 | 44.93 | 43.39 | 43.43 | 43.43 | 0.42% | 3,508,994 |
| Nov 24, 2025 | 42.22 | 43.65 | 41.86 | 43.25 | 43.25 | 3.10% | 3,271,672 |
| Nov 21, 2025 | 43.20 | 43.20 | 41.91 | 41.95 | 41.95 | -3.56% | 2,976,804 |
| Nov 20, 2025 | 45.06 | 45.33 | 43.41 | 43.50 | 43.50 | -3.18% | 2,733,479 |
| Nov 19, 2025 | 45.49 | 45.66 | 44.80 | 44.93 | 44.93 | 0.04% | 1,539,806 |
| Nov 18, 2025 | 44.80 | 45.16 | 44.77 | 44.91 | 44.91 | -0.20% | 1,120,116 |
| Nov 17, 2025 | 45.16 | 45.33 | 44.68 | 45.00 | 45.00 | 0.20% | 1,120,956 |
| Nov 14, 2025 | 45.38 | 45.57 | 44.86 | 44.91 | 44.91 | -1.81% | 1,518,170 |
| Nov 13, 2025 | 45.50 | 46.21 | 45.31 | 45.74 | 45.74 | -0.04% | 1,862,574 |
| Nov 12, 2025 | 45.39 | 46.00 | 44.63 | 45.76 | 45.76 | 0.82% | 1,807,818 |
| Nov 11, 2025 | 45.90 | 46.00 | 45.13 | 45.39 | 45.39 | -0.74% | 1,539,692 |
| Nov 10, 2025 | 46.50 | 46.99 | 45.68 | 45.73 | 45.73 | -0.11% | 3,053,074 |
| Nov 7, 2025 | 44.96 | 46.08 | 44.56 | 45.78 | 45.78 | 1.76% | 3,230,009 |
| Nov 6, 2025 | 44.80 | 45.25 | 44.77 | 44.99 | 44.99 | 0.51% | 2,063,426 |
| Nov 5, 2025 | 44.49 | 45.13 | 44.35 | 44.76 | 44.76 | -0.33% | 1,867,750 |
| Nov 4, 2025 | 45.80 | 46.00 | 44.66 | 44.91 | 44.91 | -1.90% | 2,536,492 |
| Nov 3, 2025 | 45.89 | 46.01 | 44.93 | 45.78 | 45.78 | 0.24% | 3,068,840 |
| Oct 31, 2025 | 46.22 | 46.47 | 45.62 | 45.67 | 45.67 | -1.72% | 2,897,198 |
| Oct 30, 2025 | 46.25 | 47.03 | 46.07 | 46.47 | 46.47 | 0.61% | 3,325,740 |
| Oct 29, 2025 | 46.15 | 47.00 | 46.00 | 46.19 | 46.19 | 0.11% | 2,563,763 |
| Oct 28, 2025 | 46.95 | 47.10 | 46.10 | 46.14 | 46.14 | -1.83% | 3,259,532 |
| Oct 27, 2025 | 47.40 | 47.45 | 46.43 | 47.00 | 47.00 | - | 3,389,416 |
| Oct 24, 2025 | 47.43 | 48.26 | 46.91 | 47.00 | 47.00 | 1.25% | 5,398,368 |
| Oct 23, 2025 | 47.15 | 48.43 | 45.71 | 46.42 | 46.42 | -1.19% | 5,476,881 |
| Oct 22, 2025 | 45.96 | 48.08 | 45.60 | 46.98 | 46.98 | 2.24% | 4,312,190 |
| Oct 21, 2025 | 45.20 | 45.99 | 45.05 | 45.95 | 45.95 | 2.22% | 2,901,154 |
| Oct 20, 2025 | 44.74 | 45.47 | 44.55 | 44.95 | 44.95 | 2.28% | 2,529,881 |
| Oct 17, 2025 | 45.98 | 46.10 | 43.83 | 43.95 | 43.95 | -4.44% | 4,193,289 |
| Oct 16, 2025 | 46.50 | 47.29 | 45.96 | 45.99 | 45.99 | -1.90% | 2,922,096 |
| Oct 15, 2025 | 46.69 | 47.32 | 45.91 | 46.88 | 46.88 | 1.01% | 2,965,746 |
| Oct 14, 2025 | 46.60 | 47.96 | 45.60 | 46.41 | 46.41 | 0.83% | 5,354,766 |
| Oct 13, 2025 | 42.23 | 46.03 | 42.23 | 46.03 | 46.03 | 5.00% | 5,345,532 |
| Oct 10, 2025 | 44.00 | 44.40 | 43.60 | 43.84 | 43.84 | -1.02% | 2,372,082 |
| Oct 9, 2025 | 43.80 | 44.50 | 43.40 | 44.29 | 44.29 | 2.64% | 3,358,484 |
| Sep 30, 2025 | 41.81 | 43.15 | 41.68 | 43.15 | 43.15 | 3.93% | 3,069,314 |
| Sep 29, 2025 | 41.39 | 41.59 | 41.12 | 41.52 | 41.52 | 0.65% | 1,722,386 |
| Sep 26, 2025 | 41.92 | 42.11 | 41.00 | 41.25 | 41.25 | -1.90% | 2,780,730 |