Changgao Electric Group Co., Ltd. (SHE:002452)
China
· Delayed Price · Currency is CNY 12.01
+0.20 (1.69%)
Mar 10, 2026, 12:54 PM CST
Changgao Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.20 | 12.10 | 11.16 | 12.08 | 12.08 | 7.09% | 82,282,260 |
| Mar 5, 2026 | 11.20 | 11.41 | 11.14 | 11.28 | 11.28 | 2.73% | 57,485,040 |
| Mar 4, 2026 | 10.65 | 11.18 | 10.63 | 10.98 | 10.98 | 1.67% | 31,583,640 |
| Mar 3, 2026 | 11.33 | 11.38 | 10.75 | 10.80 | 10.80 | -4.59% | 36,789,700 |
| Mar 2, 2026 | 11.03 | 11.55 | 11.01 | 11.32 | 11.32 | 2.07% | 48,864,760 |
| Feb 27, 2026 | 11.10 | 11.15 | 10.88 | 11.09 | 11.09 | -0.81% | 34,679,710 |
| Feb 26, 2026 | 10.68 | 11.25 | 10.65 | 11.18 | 11.18 | 4.39% | 43,960,720 |
| Feb 25, 2026 | 10.62 | 10.85 | 10.50 | 10.71 | 10.71 | 0.75% | 30,492,310 |
| Feb 24, 2026 | 10.35 | 10.67 | 10.25 | 10.63 | 10.63 | 4.42% | 29,018,810 |
| Feb 13, 2026 | 10.38 | 10.38 | 10.13 | 10.18 | 10.18 | -2.12% | 16,092,000 |
| Feb 12, 2026 | 10.18 | 10.56 | 10.10 | 10.40 | 10.40 | 2.87% | 26,197,468 |
| Feb 11, 2026 | 9.98 | 10.32 | 9.97 | 10.11 | 10.11 | 1.00% | 25,274,130 |
| Feb 10, 2026 | 10.11 | 10.14 | 9.96 | 10.01 | 10.01 | -1.09% | 17,679,030 |
| Feb 9, 2026 | 10.12 | 10.16 | 9.96 | 10.12 | 10.12 | 1.81% | 22,362,973 |
| Feb 6, 2026 | 9.80 | 10.09 | 9.71 | 9.94 | 9.94 | 0.61% | 33,063,520 |
| Feb 5, 2026 | 10.62 | 10.62 | 9.83 | 9.88 | 9.88 | -8.01% | 60,118,360 |
| Feb 4, 2026 | 10.50 | 10.74 | 10.40 | 10.74 | 10.74 | 3.27% | 50,238,200 |
| Feb 3, 2026 | 10.23 | 10.44 | 10.00 | 10.40 | 10.40 | 1.96% | 38,088,930 |
| Feb 2, 2026 | 10.15 | 10.39 | 10.03 | 10.20 | 10.20 | 1.69% | 36,761,501 |
| Jan 30, 2026 | 9.99 | 10.13 | 9.75 | 10.03 | 10.03 | -0.30% | 23,665,750 |
| Jan 29, 2026 | 10.17 | 10.36 | 10.00 | 10.06 | 10.06 | -1.08% | 22,735,900 |
| Jan 28, 2026 | 10.11 | 10.24 | 10.00 | 10.17 | 10.17 | 0.30% | 18,484,150 |
| Jan 27, 2026 | 10.03 | 10.17 | 9.76 | 10.14 | 10.14 | 0.20% | 27,529,460 |
| Jan 26, 2026 | 10.33 | 10.43 | 10.08 | 10.12 | 10.12 | -1.17% | 32,727,000 |
| Jan 23, 2026 | 9.93 | 10.47 | 9.88 | 10.24 | 10.24 | 3.02% | 39,940,500 |
| Jan 22, 2026 | 9.87 | 10.10 | 9.86 | 9.94 | 9.94 | 0.40% | 26,804,450 |
| Jan 21, 2026 | 9.95 | 10.04 | 9.81 | 9.90 | 9.90 | -1.69% | 41,756,740 |
| Jan 20, 2026 | 10.22 | 10.25 | 9.89 | 10.07 | 10.07 | -1.47% | 67,266,236 |
| Jan 19, 2026 | 9.63 | 10.30 | 9.59 | 10.22 | 10.22 | 7.58% | 90,774,040 |
| Jan 16, 2026 | 9.67 | 9.85 | 9.37 | 9.50 | 9.50 | 6.15% | 89,339,910 |
| Jan 15, 2026 | 8.68 | 8.97 | 8.67 | 8.95 | 8.95 | 2.76% | 23,558,400 |
| Jan 14, 2026 | 8.80 | 8.94 | 8.60 | 8.71 | 8.71 | -0.68% | 25,322,080 |
| Jan 13, 2026 | 8.70 | 8.93 | 8.57 | 8.77 | 8.77 | 0.92% | 29,265,070 |
| Jan 12, 2026 | 8.75 | 8.77 | 8.64 | 8.69 | 8.69 | -0.11% | 16,925,500 |
| Jan 9, 2026 | 8.67 | 8.75 | 8.61 | 8.70 | 8.70 | 0.58% | 13,879,142 |
| Jan 8, 2026 | 8.57 | 8.70 | 8.55 | 8.65 | 8.65 | 0.93% | 12,910,320 |
| Jan 7, 2026 | 8.54 | 8.68 | 8.49 | 8.57 | 8.57 | -0.35% | 13,480,680 |
| Jan 6, 2026 | 8.42 | 8.64 | 8.42 | 8.60 | 8.60 | 2.14% | 21,616,180 |
| Jan 5, 2026 | 8.31 | 8.47 | 8.29 | 8.42 | 8.42 | 2.31% | 23,244,557 |
| Dec 31, 2025 | 8.23 | 8.28 | 8.13 | 8.23 | 8.23 | 0.12% | 13,474,700 |
| Dec 30, 2025 | 8.21 | 8.27 | 8.18 | 8.22 | 8.22 | -0.12% | 9,745,300 |
| Dec 29, 2025 | 8.30 | 8.31 | 8.21 | 8.23 | 8.23 | -0.48% | 11,495,600 |
| Dec 26, 2025 | 8.36 | 8.36 | 8.22 | 8.27 | 8.27 | -0.96% | 13,012,541 |
| Dec 25, 2025 | 8.26 | 8.38 | 8.24 | 8.35 | 8.35 | 0.48% | 14,222,804 |
| Dec 24, 2025 | 8.14 | 8.32 | 8.09 | 8.31 | 8.31 | 2.09% | 18,349,610 |
| Dec 23, 2025 | 8.14 | 8.18 | 8.09 | 8.14 | 8.14 | - | 12,629,100 |
| Dec 22, 2025 | 8.11 | 8.20 | 8.07 | 8.14 | 8.14 | 0.37% | 13,302,680 |
| Dec 19, 2025 | 8.01 | 8.21 | 8.01 | 8.11 | 8.11 | 1.50% | 13,984,500 |
| Dec 18, 2025 | 7.93 | 8.03 | 7.87 | 7.99 | 7.96 | 0.13% | 10,558,780 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.79 | 7.98 | 7.95 | - | 19,288,770 |
| Dec 16, 2025 | 8.09 | 8.09 | 7.92 | 7.98 | 7.95 | -1.60% | 16,027,700 |
| Dec 15, 2025 | 8.23 | 8.36 | 8.11 | 8.11 | 8.08 | 0.12% | 20,433,560 |
| Dec 12, 2025 | 7.88 | 8.17 | 7.88 | 8.10 | 8.07 | 2.40% | 26,296,390 |
| Dec 11, 2025 | 7.97 | 8.07 | 7.90 | 7.91 | 7.88 | -0.63% | 12,927,460 |
| Dec 10, 2025 | 7.98 | 8.03 | 7.92 | 7.96 | 7.93 | -0.50% | 12,681,400 |
| Dec 9, 2025 | 8.03 | 8.11 | 7.98 | 8.00 | 7.97 | -0.87% | 13,754,830 |
| Dec 8, 2025 | 8.04 | 8.09 | 7.98 | 8.07 | 8.04 | 0.25% | 12,557,850 |
| Dec 5, 2025 | 7.86 | 8.06 | 7.85 | 8.05 | 8.02 | 2.42% | 16,851,700 |
| Dec 4, 2025 | 7.86 | 7.92 | 7.81 | 7.86 | 7.83 | -0.51% | 8,919,717 |
| Dec 3, 2025 | 7.94 | 7.96 | 7.83 | 7.90 | 7.87 | -0.13% | 10,536,550 |
| Dec 2, 2025 | 7.93 | 7.93 | 7.81 | 7.91 | 7.88 | -0.25% | 12,667,300 |
| Dec 1, 2025 | 7.93 | 7.99 | 7.89 | 7.93 | 7.90 | - | 15,041,840 |
| Nov 28, 2025 | 7.81 | 7.95 | 7.78 | 7.93 | 7.90 | 1.15% | 13,148,500 |
| Nov 27, 2025 | 7.82 | 7.93 | 7.80 | 7.84 | 7.81 | 0.64% | 13,364,300 |
| Nov 26, 2025 | 7.83 | 7.92 | 7.76 | 7.79 | 7.76 | -0.76% | 13,063,100 |
| Nov 25, 2025 | 7.83 | 7.92 | 7.78 | 7.85 | 7.82 | 1.16% | 16,394,100 |
| Nov 24, 2025 | 7.75 | 7.80 | 7.65 | 7.76 | 7.73 | 0.39% | 15,322,100 |
| Nov 21, 2025 | 8.01 | 8.08 | 7.69 | 7.73 | 7.70 | -4.69% | 24,339,400 |
| Nov 20, 2025 | 8.24 | 8.26 | 8.09 | 8.11 | 8.08 | -0.98% | 11,368,330 |
| Nov 19, 2025 | 8.31 | 8.38 | 8.13 | 8.19 | 8.16 | -1.44% | 16,223,900 |
| Nov 18, 2025 | 8.44 | 8.47 | 8.27 | 8.31 | 8.28 | -1.66% | 14,839,670 |
| Nov 17, 2025 | 8.59 | 8.65 | 8.38 | 8.45 | 8.42 | -1.63% | 25,201,500 |
| Nov 14, 2025 | 8.68 | 8.74 | 8.57 | 8.59 | 8.56 | -1.15% | 18,479,780 |
| Nov 13, 2025 | 8.64 | 8.74 | 8.55 | 8.69 | 8.66 | - | 21,844,880 |
| Nov 12, 2025 | 8.81 | 8.85 | 8.63 | 8.69 | 8.66 | -1.81% | 27,161,610 |
| Nov 11, 2025 | 8.97 | 8.99 | 8.81 | 8.85 | 8.82 | -0.11% | 26,264,500 |
| Nov 10, 2025 | 9.09 | 9.16 | 8.78 | 8.86 | 8.83 | -0.45% | 37,659,230 |
| Nov 7, 2025 | 8.92 | 9.12 | 8.85 | 8.90 | 8.87 | -0.67% | 46,262,270 |
| Nov 6, 2025 | 9.07 | 9.19 | 8.89 | 8.96 | 8.93 | 0.22% | 73,891,390 |
| Nov 5, 2025 | 8.46 | 9.09 | 8.30 | 8.94 | 8.91 | 5.55% | 79,164,960 |
| Nov 4, 2025 | 8.56 | 8.72 | 8.45 | 8.47 | 8.44 | -1.05% | 57,631,660 |
| Nov 3, 2025 | 8.35 | 8.65 | 8.23 | 8.56 | 8.53 | 3.76% | 71,462,290 |
| Oct 31, 2025 | 8.20 | 8.43 | 8.14 | 8.25 | 8.22 | 0.98% | 65,924,350 |
| Oct 30, 2025 | 8.39 | 8.39 | 8.12 | 8.17 | 8.14 | -2.74% | 101,970,600 |
| Oct 29, 2025 | 8.14 | 8.40 | 8.05 | 8.40 | 8.37 | 9.95% | 111,128,600 |
| Oct 28, 2025 | 7.60 | 7.65 | 7.56 | 7.64 | 7.61 | 0.66% | 11,719,600 |
| Oct 27, 2025 | 7.56 | 7.66 | 7.53 | 7.59 | 7.56 | 1.07% | 15,479,820 |
| Oct 24, 2025 | 7.57 | 7.61 | 7.49 | 7.51 | 7.48 | -0.66% | 9,618,000 |
| Oct 23, 2025 | 7.56 | 7.58 | 7.46 | 7.56 | 7.53 | -0.53% | 11,729,000 |
| Oct 22, 2025 | 7.70 | 7.70 | 7.59 | 7.60 | 7.57 | -1.30% | 11,107,680 |
| Oct 21, 2025 | 7.70 | 7.79 | 7.65 | 7.70 | 7.67 | 0.13% | 15,407,380 |
| Oct 20, 2025 | 7.64 | 7.78 | 7.59 | 7.69 | 7.66 | 1.59% | 21,112,900 |
| Oct 17, 2025 | 7.81 | 7.85 | 7.54 | 7.57 | 7.54 | -3.81% | 24,646,770 |
| Oct 16, 2025 | 7.98 | 8.02 | 7.82 | 7.87 | 7.84 | -1.01% | 18,336,460 |
| Oct 15, 2025 | 7.79 | 8.00 | 7.76 | 7.95 | 7.92 | 1.79% | 25,387,700 |
| Oct 14, 2025 | 7.88 | 7.98 | 7.73 | 7.81 | 7.78 | -0.51% | 20,174,730 |
| Oct 13, 2025 | 7.70 | 7.90 | 7.61 | 7.85 | 7.82 | -0.38% | 19,533,000 |
| Oct 10, 2025 | 7.76 | 7.97 | 7.73 | 7.88 | 7.85 | 1.16% | 24,148,620 |
| Oct 9, 2025 | 7.71 | 7.93 | 7.70 | 7.79 | 7.76 | 1.17% | 22,847,500 |
| Sep 30, 2025 | 7.60 | 7.73 | 7.57 | 7.70 | 7.67 | 1.32% | 16,625,700 |