Skip to main content
Zhejiang Chengchang Technology Co., Ltd. (SHE:001270)
China flag China · Delayed Price · Currency is CNY
133.67
-7.03 (-5.00%)
Apr 29, 2026, 3:04 PM CST

SHE:001270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026133.68135.80133.67133.67133.67-5.00%6,228,928
Apr 28, 2026150.18150.40140.70140.70140.70-5.00%6,569,068
Apr 27, 2026153.81153.90146.33148.10148.10-3.83%7,421,338
Apr 24, 2026158.00160.00151.50154.00154.00-3.33%7,231,796
Apr 23, 2026156.48160.98155.00159.30159.303.21%7,870,208
Apr 22, 2026143.98154.35142.80154.35154.355.00%7,620,213
Apr 21, 2026149.78149.78142.00147.00147.002.94%9,713,986
Apr 20, 2026136.11142.80136.11142.80142.805.00%5,005,432
Apr 17, 2026140.88146.00135.00136.00136.00-3.57%11,844,431
Apr 16, 2026144.92148.90139.22141.04141.04-0.93%13,574,829
Apr 15, 2026142.37142.37142.33142.37142.375.00%2,526,492
Apr 14, 2026132.10135.59132.10135.59135.595.00%4,357,177
Apr 13, 2026121.02129.13121.02129.13129.135.00%6,226,571
Apr 10, 2026123.00127.78122.00122.98122.981.03%7,027,120
Apr 9, 2026120.58121.73117.71121.73121.735.00%8,930,970
Apr 8, 2026113.99115.93113.66115.93115.935.00%2,139,402
Apr 7, 2026112.00113.97109.54110.41110.41-2.79%4,375,740
Apr 3, 2026116.06117.39109.00113.58113.580.06%6,744,746
Apr 2, 2026114.10120.50112.43113.51113.51-2.35%7,697,970
Apr 1, 2026114.20116.83112.99116.24116.243.32%7,618,196
Mar 31, 2026112.43114.44111.68112.50112.503.22%9,404,502
Mar 30, 2026101.00108.99100.80108.99108.995.00%5,218,180
Mar 27, 2026105.00106.28102.70103.80103.80-2.28%6,297,900
Mar 26, 2026103.35106.2299.86106.22106.225.00%9,558,992
Mar 25, 2026102.02104.2599.60101.16101.160.83%5,246,470
Mar 24, 2026104.23105.0097.54100.33100.33-2.28%7,742,488
Mar 23, 2026103.97107.25102.67102.67102.67-5.00%5,433,109
Mar 20, 2026115.50116.26108.07108.07108.07-5.00%6,960,470
Mar 19, 2026108.65117.33108.52113.76113.761.70%8,544,389
Mar 18, 2026107.49111.86105.50111.86111.865.00%5,845,970
Mar 17, 2026110.13112.99105.60106.53106.53-1.32%4,745,903
Mar 16, 2026110.16111.45106.31107.96107.96-3.53%6,242,321
Mar 13, 2026117.00118.50111.91111.91111.91-5.00%6,464,685
Mar 12, 2026122.00124.90117.22117.80117.80-4.53%6,242,255
Mar 11, 2026123.66126.44121.08123.39123.391.82%5,777,662
Mar 10, 2026118.20121.19117.51121.19121.195.00%5,568,630
Mar 9, 2026115.11116.59114.37115.42115.42-4.13%6,062,394
Mar 6, 2026123.50125.30119.90120.39120.39-3.08%5,750,758
Mar 5, 2026126.50126.50120.00124.22124.220.47%7,082,806
Mar 4, 2026123.64125.75123.64123.64123.64-5.00%6,781,026
Mar 3, 2026134.65134.65130.15130.15130.15-5.00%3,648,010
Mar 2, 2026139.90143.87136.08137.00137.00-1.47%7,839,558
Feb 27, 2026137.00143.91135.21139.05139.050.68%6,963,332
Feb 26, 2026135.00140.97131.70138.11138.111.96%9,948,464
Feb 25, 2026128.50135.45127.70135.45135.455.00%10,332,300
Feb 24, 2026129.98133.36125.25129.00129.001.57%10,224,440
Feb 13, 2026120.00127.01119.94127.01127.015.00%4,223,612
Feb 12, 2026125.00126.00120.96120.96120.96-5.00%8,889,982
Feb 11, 2026133.45135.69127.33127.33127.33-5.00%7,966,869
Feb 10, 2026138.00139.20134.02134.03134.03-4.99%8,917,926
Feb 9, 2026139.11142.44130.03141.07141.073.99%12,423,860
Feb 6, 2026143.19145.00135.66135.66135.66-5.00%10,861,110
Feb 5, 2026142.80153.33142.80142.80142.80-5.00%12,702,750
Feb 4, 2026154.00155.99150.32150.32150.32-5.00%7,290,416
Feb 3, 2026164.00167.37153.01158.23158.23-1.06%11,106,150
Feb 2, 2026165.15165.15155.33159.93159.931.68%12,890,890
Jan 30, 2026146.06157.29142.31157.29157.295.00%14,900,280
Jan 29, 2026160.00165.56149.80149.80149.80-5.00%16,377,550
Jan 28, 2026157.68157.68155.55157.68157.685.00%1,643,796
Jan 27, 2026138.00150.17137.01150.17150.175.00%7,668,812
Jan 26, 2026143.02143.02135.55143.02143.025.00%9,962,078
Jan 23, 2026134.00136.21132.63136.21136.215.00%3,039,825
Jan 22, 2026117.38129.72117.36129.72129.725.00%13,795,960
Jan 21, 2026132.99132.99123.54123.54123.54-5.00%9,204,381
Jan 20, 2026142.01142.20128.66130.04130.04-3.98%15,482,560
Jan 19, 2026122.53135.43122.53135.43135.435.00%13,692,280
Jan 16, 2026116.70128.98116.70128.98128.985.00%6,375,909
Jan 12, 2026122.84122.84122.84122.84122.845.00%264,104
Jan 9, 2026116.99116.99116.99116.99116.995.00%613,888
Jan 8, 2026111.42111.42110.00111.42111.425.00%2,985,997
Jan 7, 2026106.11106.11106.11106.11106.115.00%799,580
Jan 6, 202699.88101.0698.85101.06101.065.00%3,809,757
Jan 5, 202696.2596.2594.8196.2596.255.00%7,156,970
Dec 31, 202589.0391.6789.0391.6791.675.01%12,105,580
Dec 30, 202588.5388.5482.5887.3087.303.53%22,865,860
Dec 29, 202584.3284.3282.2084.3284.325.01%9,521,960
Dec 26, 202580.3080.3080.3080.3080.304.99%1,096,443
Dec 25, 202574.1576.4873.4076.4876.485.00%2,938,901
Dec 24, 202566.6273.2966.6272.8472.844.36%19,980,300
Dec 23, 202572.0073.5269.8069.8069.80-5.00%15,008,240
Dec 22, 202574.2174.2172.2073.4773.473.95%23,814,750
Dec 19, 202577.8878.1270.6870.6870.68-5.00%26,606,520
Dec 18, 202574.4074.4071.0174.4074.405.00%26,070,790
Dec 17, 202570.8670.8670.8670.8670.864.99%702,108
Dec 16, 202567.4967.4967.4967.4967.494.99%475,479
Dec 15, 202564.2864.2864.2864.2864.285.00%153,000
Dec 12, 202561.2261.2261.2261.2261.225.01%274,772
Dec 11, 202558.2058.3057.8558.3058.305.01%2,060,593
Dec 10, 202553.0055.5252.5155.5255.524.99%9,133,670
Dec 9, 202553.1554.1552.2452.8852.882.54%19,355,130
Dec 8, 202551.5751.5751.5751.5751.575.01%554,332
Dec 5, 202547.0249.1146.5249.1149.115.00%8,541,504
Dec 4, 202545.8847.2545.8846.7746.772.18%5,404,320
Dec 3, 202547.4047.9645.0345.7745.77-3.44%6,270,128
Dec 2, 202546.3648.6346.2547.4047.401.80%8,900,536
Dec 1, 202545.5646.5645.2046.5646.565.01%8,567,427
Nov 28, 202543.4844.5043.2044.3444.342.78%3,351,300
Nov 27, 202542.3343.4942.3343.1443.140.79%2,042,182
Nov 26, 202544.1044.3942.5542.8042.80-1.45%2,977,228
Nov 25, 202543.6244.9343.3943.4343.430.42%3,508,994