Skip to main content
Hangzhou Chuhuan Science & Technology Company Limited (SHE:001336)
China flag China · Delayed Price · Currency is CNY
28.35
+0.68 (2.46%)
Mar 10, 2026, 2:25 PM CST

SHE:001336 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.7728.0227.0027.6727.67-0.40%1,826,200
Mar 6, 202626.6927.8026.6127.7827.783.46%1,760,174
Mar 5, 202627.0327.1726.5726.8526.851.09%1,580,400
Mar 4, 202626.7027.1226.3026.5626.56-1.74%2,306,300
Mar 3, 202628.1428.3326.8527.0327.03-3.77%2,348,966
Mar 2, 202628.9028.9027.3528.0928.09-3.77%3,384,540
Feb 27, 202628.0929.2227.9429.1929.193.14%2,465,842
Feb 26, 202628.2428.5328.0928.3028.300.21%1,062,300
Feb 25, 202628.4128.7628.1028.2428.24-0.56%1,821,500
Feb 24, 202627.8228.4227.6128.4028.402.68%1,953,276
Feb 13, 202627.7928.2427.5127.6627.66-1,296,200
Feb 12, 202628.0928.2827.5027.6627.66-1.46%1,327,574
Feb 11, 202628.0328.2827.7028.0728.07-0.04%1,393,600
Feb 10, 202628.4228.5128.0328.0828.08-0.78%1,754,100
Feb 9, 202628.1528.4028.1428.3028.301.47%1,627,000
Feb 6, 202627.6028.2027.4027.8927.890.65%1,672,582
Feb 5, 202627.5428.1227.3927.7127.710.29%2,079,400
Feb 4, 202627.4228.0027.1227.6327.631.39%2,385,498
Feb 3, 202627.3027.6926.9027.2527.250.18%2,164,782
Feb 2, 202626.9427.8526.7127.2027.201.57%3,447,135
Jan 30, 202626.1426.7825.9526.7826.782.45%2,305,000
Jan 29, 202626.3526.7425.8726.1426.14-0.76%1,934,802
Jan 28, 202626.9026.9326.2526.3426.34-2.08%2,009,400
Jan 27, 202626.9227.0325.8826.9026.90-0.30%2,500,914
Jan 26, 202627.2427.2426.5826.9826.98-0.48%2,299,300
Jan 23, 202627.1227.1826.7627.1127.110.37%2,079,801
Jan 22, 202626.6627.1926.6527.0127.011.39%2,423,332
Jan 21, 202626.1626.6725.9026.6426.641.14%2,464,097
Jan 20, 202626.2726.4626.0126.3426.340.19%2,407,500
Jan 19, 202625.9026.4025.4726.2926.291.12%3,335,000
Jan 16, 202626.3126.4625.9726.0026.00-0.76%2,702,280
Jan 15, 202625.9826.3025.6526.2026.200.38%3,292,000
Jan 14, 202625.8126.3325.4126.1026.101.16%3,601,200
Jan 13, 202626.0826.1325.5825.8025.80-1.07%3,182,400
Jan 12, 202625.7026.1625.6626.0826.081.52%4,179,910
Jan 9, 202625.7225.8425.4225.6925.69-0.31%3,152,703
Jan 8, 202625.2925.8825.1625.7725.771.50%3,520,502
Jan 7, 202625.6125.6125.3025.3925.39-0.78%3,175,935
Jan 6, 202625.4225.9925.2025.5925.590.67%4,264,100
Jan 5, 202624.7625.5624.5025.4225.423.92%5,803,566
Dec 31, 202525.0125.0124.2124.4624.46-2.20%3,535,735
Dec 30, 202524.7025.2024.3625.0125.010.97%4,696,247
Dec 29, 202525.3725.4924.7324.7724.77-3.36%6,115,045
Dec 26, 202525.7925.9025.3625.6325.63-3.97%9,420,351
Dec 25, 202526.2627.3625.8026.6926.69-6.91%13,571,410
Dec 24, 202528.7030.1428.6728.6728.67-9.98%12,097,400
Dec 23, 202528.6631.8527.2831.8531.8510.02%15,376,282
Dec 22, 202527.1528.9527.0528.9528.959.99%10,519,130
Dec 19, 202524.0026.3223.8126.3226.329.99%4,024,650
Dec 18, 202523.0023.9422.7723.9323.933.82%2,694,100
Dec 17, 202522.7623.1822.1123.0523.051.23%2,116,500
Dec 16, 202523.4923.4922.7022.7722.77-2.78%1,838,700
Dec 15, 202523.3823.8023.1223.4223.420.17%2,130,000
Dec 12, 202523.7324.3223.2723.3823.38-1.06%3,238,796
Dec 11, 202524.3724.5523.5423.6323.63-2.76%2,712,066
Dec 10, 202524.5924.8824.1024.3024.30-1.42%3,739,469
Dec 9, 202525.5025.5024.5324.6524.65-1.44%5,281,162
Dec 8, 202523.8725.5823.6925.0125.012.67%10,076,580
Dec 5, 202525.0025.0124.3624.3624.36-10.01%5,131,200
Dec 4, 202529.4931.1226.0027.0727.07-4.31%13,564,940
Dec 3, 202525.8328.2925.3528.2928.299.99%4,711,561
Dec 2, 202525.9625.9825.4125.7225.72-1.00%1,111,300
Dec 1, 202526.0726.5425.5525.9825.98-0.35%1,510,400
Nov 28, 202525.3926.1825.1126.0726.072.24%1,295,200
Nov 27, 202524.7525.5624.7525.5025.502.49%1,169,988
Nov 26, 202524.8825.6324.7624.8824.88-1,609,600
Nov 25, 202524.2425.1424.2424.8824.882.68%1,329,000
Nov 24, 202523.6024.6923.5724.2324.232.80%2,126,900
Nov 21, 202525.2425.5023.2123.5723.57-6.62%1,697,802
Nov 20, 202525.4725.9325.0325.2425.24-0.90%1,300,700
Nov 19, 202526.3826.3925.0725.4725.47-2.64%1,228,200
Nov 18, 202526.5626.6825.9726.1626.16-1.47%1,020,602
Nov 17, 202526.6626.6625.8826.5526.550.87%1,064,800
Nov 14, 202525.9326.6825.6526.3226.321.50%1,024,300
Nov 13, 202525.9626.2725.5825.9325.930.23%917,300
Nov 12, 202526.0126.1725.8025.8725.87-0.42%745,700
Nov 11, 202526.0926.2025.7125.9825.98-0.42%834,103
Nov 10, 202526.2326.4625.9726.0926.09-0.53%862,100
Nov 7, 202526.1526.3925.9026.2326.230.11%954,395
Nov 6, 202525.9126.2525.6326.2026.201.16%981,002
Nov 5, 202525.6225.9225.3025.9025.901.13%1,149,700
Nov 4, 202525.4525.7525.2325.6125.610.63%910,700
Nov 3, 202525.6425.6925.1525.4525.450.83%1,757,402
Oct 31, 202524.7625.5524.5225.2425.241.94%1,541,800
Oct 30, 202524.6325.2224.5024.7624.760.57%1,426,802
Oct 29, 202524.7725.5124.5024.6224.62-0.61%3,099,205
Oct 28, 202524.7725.1524.5024.7724.771.23%1,543,469
Oct 27, 202524.7924.8724.0224.4724.47-0.29%1,449,774
Oct 24, 202524.1724.5623.9624.5424.541.95%1,356,500
Oct 23, 202524.1124.2823.5524.0724.070.04%1,612,200
Oct 22, 202523.7224.2023.5424.0624.031.48%1,814,900
Oct 21, 202523.1823.7822.9323.7123.682.77%1,504,125
Oct 20, 202522.6223.1422.6223.0723.043.55%1,438,000
Oct 17, 202522.4722.8522.2022.2822.25-0.67%1,152,837
Oct 16, 202522.9923.0522.3222.4322.40-2.44%1,090,600
Oct 15, 202523.0823.3022.6622.9922.96-0.39%1,526,000
Oct 14, 202523.2223.3822.5623.0823.05-0.35%1,354,118
Oct 13, 202522.0023.3821.3223.1623.13-0.34%1,602,300
Oct 10, 202522.7123.3722.4223.2423.212.33%1,554,400
Oct 9, 202523.2423.5222.5522.7122.68-1.82%1,067,700