Skip to main content
Changgao Electric Group Co., Ltd. (SHE:002452)
China flag China · Delayed Price · Currency is CNY
10.92
-0.06 (-0.55%)
Apr 29, 2026, 3:04 PM CST

Changgao Electric Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.1011.1110.8510.96--0.18%9,912,751
Apr 28, 202611.0211.3010.9310.9810.980.46%24,103,640
Apr 27, 202610.9511.0310.7410.9310.93-0.82%16,084,900
Apr 24, 202611.1011.2010.9111.0211.02-1.69%15,954,600
Apr 23, 202611.3911.5011.0411.2111.21-0.80%18,978,240
Apr 22, 202610.9511.3210.9011.3011.303.10%22,182,780
Apr 21, 202611.0611.1610.7810.9610.96-1.70%18,062,680
Apr 20, 202610.9211.3010.7911.1511.152.86%28,393,480
Apr 17, 202610.8210.9810.7410.8410.84-0.37%16,687,720
Apr 16, 202610.9710.9810.6510.8810.88-0.82%20,364,200
Apr 15, 202610.7611.3010.7110.9710.972.05%30,243,570
Apr 14, 202610.3310.8310.3310.7510.754.47%24,968,120
Apr 13, 202610.3510.4210.1710.2910.29-1.44%16,109,310
Apr 10, 202610.4710.5910.4110.4410.440.87%13,366,240
Apr 9, 202610.3610.4710.3010.3510.35-1.43%12,095,300
Apr 8, 202610.1210.5510.1110.5010.506.06%26,255,960
Apr 7, 20269.9310.039.859.909.90-0.70%12,046,630
Apr 3, 202610.2110.299.949.979.97-2.35%15,521,330
Apr 2, 202610.4510.6610.2010.2110.21-2.76%18,693,560
Apr 1, 202610.4910.7010.3510.5010.502.84%26,795,597
Mar 31, 202610.8210.9010.1910.2110.21-7.10%39,003,773
Mar 30, 202611.1211.1610.6010.9910.99-2.74%45,769,120
Mar 27, 202610.3811.6810.3511.3011.306.40%71,370,220
Mar 26, 202610.8210.8210.4610.6210.62-2.03%19,542,050
Mar 25, 202610.8111.0310.7010.8410.841.40%26,955,790
Mar 24, 202610.8110.8710.2910.6910.690.47%24,300,144
Mar 23, 202610.7610.9810.4810.6410.64-3.54%23,363,918
Mar 20, 202611.2311.2710.9211.0311.03-1.52%24,450,260
Mar 19, 202611.3011.3010.9611.2011.20-2.78%30,023,341
Mar 18, 202611.4111.5911.2611.5211.52-0.86%29,621,710
Mar 17, 202612.1212.1411.3711.6211.62-4.75%45,270,650
Mar 16, 202612.4312.4411.9312.2012.20-1.69%34,091,030
Mar 13, 202612.3512.4312.0112.4112.41-1.35%38,281,560
Mar 12, 202612.5012.6012.1212.5812.58-2.33%68,854,220
Mar 11, 202611.8613.0911.6412.8812.888.24%100,557,900
Mar 10, 202611.7012.1211.5011.9011.900.76%65,553,390
Mar 9, 202611.4011.8211.2111.8111.81-2.24%81,835,310
Mar 6, 202611.2012.1011.1612.0812.087.09%82,282,260
Mar 5, 202611.2011.4111.1411.2811.282.73%57,485,040
Mar 4, 202610.6511.1810.6310.9810.981.67%31,583,640
Mar 3, 202611.3311.3810.7510.8010.80-4.59%36,789,700
Mar 2, 202611.0311.5511.0111.3211.322.07%48,864,760
Feb 27, 202611.1011.1510.8811.0911.09-0.81%34,679,710
Feb 26, 202610.6811.2510.6511.1811.184.39%43,960,720
Feb 25, 202610.6210.8510.5010.7110.710.75%30,492,310
Feb 24, 202610.3510.6710.2510.6310.634.42%29,018,810
Feb 13, 202610.3810.3810.1310.1810.18-2.12%16,092,000
Feb 12, 202610.1810.5610.1010.4010.402.87%26,197,468
Feb 11, 20269.9810.329.9710.1110.111.00%25,274,130
Feb 10, 202610.1110.149.9610.0110.01-1.09%17,679,030
Feb 9, 202610.1210.169.9610.1210.121.81%22,362,973
Feb 6, 20269.8010.099.719.949.940.61%33,063,520
Feb 5, 202610.6210.629.839.889.88-8.01%60,118,360
Feb 4, 202610.5010.7410.4010.7410.743.27%50,238,200
Feb 3, 202610.2310.4410.0010.4010.401.96%38,088,930
Feb 2, 202610.1510.3910.0310.2010.201.69%36,761,501
Jan 30, 20269.9910.139.7510.0310.03-0.30%23,665,750
Jan 29, 202610.1710.3610.0010.0610.06-1.08%22,735,900
Jan 28, 202610.1110.2410.0010.1710.170.30%18,484,150
Jan 27, 202610.0310.179.7610.1410.140.20%27,529,460
Jan 26, 202610.3310.4310.0810.1210.12-1.17%32,727,000
Jan 23, 20269.9310.479.8810.2410.243.02%39,940,500
Jan 22, 20269.8710.109.869.949.940.40%26,804,450
Jan 21, 20269.9510.049.819.909.90-1.69%41,756,740
Jan 20, 202610.2210.259.8910.0710.07-1.47%67,266,236
Jan 19, 20269.6310.309.5910.2210.227.58%90,774,040
Jan 16, 20269.679.859.379.509.506.15%89,339,910
Jan 15, 20268.688.978.678.958.952.76%23,558,400
Jan 14, 20268.808.948.608.718.71-0.68%25,322,080
Jan 13, 20268.708.938.578.778.770.92%29,265,070
Jan 12, 20268.758.778.648.698.69-0.11%16,925,500
Jan 9, 20268.678.758.618.708.700.58%13,879,142
Jan 8, 20268.578.708.558.658.650.93%12,910,320
Jan 7, 20268.548.688.498.578.57-0.35%13,480,680
Jan 6, 20268.428.648.428.608.602.14%21,616,180
Jan 5, 20268.318.478.298.428.422.31%23,244,557
Dec 31, 20258.238.288.138.238.230.12%13,474,700
Dec 30, 20258.218.278.188.228.22-0.12%9,745,300
Dec 29, 20258.308.318.218.238.23-0.48%11,495,600
Dec 26, 20258.368.368.228.278.27-0.96%13,012,541
Dec 25, 20258.268.388.248.358.350.48%14,222,804
Dec 24, 20258.148.328.098.318.312.09%18,349,610
Dec 23, 20258.148.188.098.148.14-12,629,100
Dec 22, 20258.118.208.078.148.140.37%13,302,680
Dec 19, 20258.018.218.018.118.111.50%13,984,500
Dec 18, 20257.938.037.877.997.960.13%10,558,780
Dec 17, 20257.988.007.797.987.95-19,288,770
Dec 16, 20258.098.097.927.987.95-1.60%16,027,700
Dec 15, 20258.238.368.118.118.080.12%20,433,560
Dec 12, 20257.888.177.888.108.072.40%26,296,390
Dec 11, 20257.978.077.907.917.88-0.63%12,927,460
Dec 10, 20257.988.037.927.967.93-0.50%12,681,400
Dec 9, 20258.038.117.988.007.97-0.87%13,754,830
Dec 8, 20258.048.097.988.078.040.25%12,557,850
Dec 5, 20257.868.067.858.058.022.42%16,851,700
Dec 4, 20257.867.927.817.867.83-0.51%8,919,717
Dec 3, 20257.947.967.837.907.87-0.13%10,536,550
Dec 2, 20257.937.937.817.917.88-0.25%12,667,300
Dec 1, 20257.937.997.897.937.90-15,041,840
Nov 28, 20257.817.957.787.937.901.15%13,148,500