Chutian Dragon Co., Ltd. (SHE:003040)
China
· Delayed Price · Currency is CNY 14.71
+0.16 (1.10%)
Apr 29, 2026, 3:04 PM CST
Chutian Dragon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.50 | 15.50 | 14.44 | 14.80 | - | 1.72% | 2,997,500 |
| Apr 28, 2026 | 14.65 | 14.75 | 14.46 | 14.55 | 14.55 | -1.89% | 5,899,415 |
| Apr 27, 2026 | 14.80 | 15.10 | 14.12 | 14.83 | 14.83 | -3.83% | 15,843,260 |
| Apr 24, 2026 | 15.50 | 15.63 | 15.33 | 15.42 | 15.42 | -0.52% | 4,661,700 |
| Apr 23, 2026 | 15.80 | 15.86 | 15.46 | 15.50 | 15.50 | -2.27% | 5,988,277 |
| Apr 22, 2026 | 15.80 | 15.89 | 15.54 | 15.86 | 15.86 | 0.19% | 7,117,730 |
| Apr 21, 2026 | 16.10 | 16.10 | 15.73 | 15.83 | 15.83 | -1.74% | 6,306,600 |
| Apr 20, 2026 | 16.10 | 16.14 | 16.00 | 16.11 | 16.11 | 0.12% | 4,380,500 |
| Apr 17, 2026 | 16.13 | 16.19 | 15.94 | 16.09 | 16.09 | -0.25% | 4,958,977 |
| Apr 16, 2026 | 15.95 | 16.17 | 15.86 | 16.13 | 16.13 | 1.13% | 5,875,595 |
| Apr 15, 2026 | 16.17 | 16.26 | 15.93 | 15.95 | 15.95 | -0.93% | 5,123,297 |
| Apr 14, 2026 | 16.30 | 16.34 | 15.98 | 16.10 | 16.10 | -0.31% | 7,505,842 |
| Apr 13, 2026 | 16.36 | 16.43 | 16.10 | 16.15 | 16.15 | -3.35% | 12,545,283 |
| Apr 10, 2026 | 16.30 | 17.30 | 16.25 | 16.71 | 16.71 | 3.15% | 17,692,030 |
| Apr 9, 2026 | 16.40 | 16.49 | 16.12 | 16.20 | 16.20 | -2.29% | 6,789,009 |
| Apr 8, 2026 | 16.38 | 16.59 | 16.34 | 16.58 | 16.58 | 1.53% | 9,147,976 |
| Apr 7, 2026 | 15.83 | 16.45 | 15.66 | 16.33 | 16.33 | 2.58% | 9,301,244 |
| Apr 3, 2026 | 16.16 | 16.30 | 15.81 | 15.92 | 15.92 | 0.51% | 6,718,600 |
| Apr 2, 2026 | 16.11 | 16.16 | 15.73 | 15.84 | 15.84 | -1.86% | 3,414,200 |
| Apr 1, 2026 | 16.25 | 16.29 | 16.02 | 16.14 | 16.14 | 1.19% | 3,407,200 |
| Mar 31, 2026 | 16.20 | 16.38 | 15.92 | 15.95 | 15.95 | -1.54% | 3,773,100 |
| Mar 30, 2026 | 16.02 | 16.25 | 15.88 | 16.20 | 16.20 | -0.18% | 3,446,500 |
| Mar 27, 2026 | 15.84 | 16.30 | 15.76 | 16.23 | 16.23 | 1.82% | 4,157,800 |
| Mar 26, 2026 | 16.31 | 16.35 | 15.90 | 15.94 | 15.94 | -2.27% | 4,511,810 |
| Mar 25, 2026 | 16.15 | 16.35 | 16.12 | 16.31 | 16.31 | 1.18% | 5,647,100 |
| Mar 24, 2026 | 15.73 | 16.14 | 15.55 | 16.12 | 16.12 | 4.54% | 8,311,430 |
| Mar 23, 2026 | 15.96 | 16.04 | 15.27 | 15.42 | 15.42 | -5.11% | 9,392,929 |
| Mar 20, 2026 | 17.00 | 17.03 | 16.22 | 16.25 | 16.25 | -3.85% | 7,510,841 |
| Mar 19, 2026 | 17.00 | 17.19 | 16.85 | 16.90 | 16.90 | -1.57% | 5,396,343 |
| Mar 18, 2026 | 17.20 | 17.30 | 16.88 | 17.17 | 17.17 | -0.06% | 5,457,752 |
| Mar 17, 2026 | 17.55 | 17.58 | 17.15 | 17.18 | 17.18 | -2.11% | 7,140,082 |
| Mar 16, 2026 | 17.29 | 17.66 | 17.26 | 17.55 | 17.55 | 2.63% | 9,551,500 |
| Mar 13, 2026 | 17.63 | 17.63 | 17.06 | 17.10 | 17.10 | -3.82% | 9,974,928 |
| Mar 12, 2026 | 17.62 | 17.93 | 17.59 | 17.78 | 17.78 | 0.51% | 6,712,400 |
| Mar 11, 2026 | 17.80 | 17.98 | 17.65 | 17.69 | 17.69 | - | 7,245,404 |
| Mar 10, 2026 | 17.52 | 17.77 | 17.45 | 17.69 | 17.69 | 1.73% | 5,821,871 |
| Mar 9, 2026 | 17.56 | 17.56 | 17.04 | 17.39 | 17.39 | -2.47% | 8,397,918 |
| Mar 6, 2026 | 17.68 | 17.88 | 17.56 | 17.83 | 17.83 | 0.73% | 5,194,700 |
| Mar 5, 2026 | 17.50 | 17.93 | 17.50 | 17.70 | 17.70 | 2.49% | 8,739,483 |
| Mar 4, 2026 | 17.47 | 17.65 | 17.20 | 17.27 | 17.27 | -2.32% | 7,713,258 |
| Mar 3, 2026 | 17.92 | 18.34 | 17.67 | 17.68 | 17.68 | -1.12% | 10,367,000 |
| Mar 2, 2026 | 18.20 | 18.20 | 17.80 | 17.88 | 17.88 | -4.08% | 11,421,660 |
| Feb 27, 2026 | 18.28 | 18.74 | 18.24 | 18.64 | 18.64 | 1.19% | 8,996,833 |
| Feb 26, 2026 | 18.59 | 18.85 | 18.35 | 18.42 | 18.42 | 0.27% | 9,952,351 |
| Feb 25, 2026 | 18.12 | 18.50 | 18.08 | 18.37 | 18.37 | 1.32% | 8,346,074 |
| Feb 24, 2026 | 18.07 | 18.21 | 18.01 | 18.13 | 18.13 | 1.17% | 5,584,383 |
| Feb 13, 2026 | 17.98 | 18.25 | 17.92 | 17.92 | 17.92 | 0.06% | 5,916,621 |
| Feb 12, 2026 | 18.12 | 18.19 | 17.91 | 17.91 | 17.91 | -1.16% | 5,515,900 |
| Feb 11, 2026 | 18.21 | 18.37 | 18.08 | 18.12 | 18.12 | -1.25% | 6,615,900 |
| Feb 10, 2026 | 18.29 | 18.50 | 18.24 | 18.35 | 18.35 | 0.16% | 4,771,326 |
| Feb 9, 2026 | 18.43 | 18.46 | 18.28 | 18.32 | 18.32 | 0.38% | 5,251,754 |
| Feb 6, 2026 | 18.07 | 18.43 | 17.95 | 18.25 | 18.25 | 1.45% | 8,384,905 |
| Feb 5, 2026 | 18.09 | 18.18 | 17.96 | 17.99 | 17.99 | -1.26% | 4,611,748 |
| Feb 4, 2026 | 18.18 | 18.34 | 18.05 | 18.22 | 18.22 | 0.11% | 5,358,962 |
| Feb 3, 2026 | 18.08 | 18.24 | 17.92 | 18.20 | 18.20 | 1.79% | 6,220,400 |
| Feb 2, 2026 | 17.95 | 18.17 | 17.87 | 17.88 | 17.88 | -0.72% | 5,869,941 |
| Jan 30, 2026 | 18.02 | 18.15 | 17.75 | 18.01 | 18.01 | -0.39% | 6,437,239 |
| Jan 29, 2026 | 18.01 | 18.34 | 17.80 | 18.08 | 18.08 | -0.55% | 7,715,513 |
| Jan 28, 2026 | 18.53 | 18.63 | 18.15 | 18.18 | 18.18 | -1.62% | 7,223,634 |
| Jan 27, 2026 | 18.33 | 18.50 | 17.97 | 18.48 | 18.48 | 0.27% | 7,591,856 |
| Jan 26, 2026 | 19.00 | 19.04 | 18.28 | 18.43 | 18.43 | -2.95% | 11,627,750 |
| Jan 23, 2026 | 18.89 | 19.04 | 18.78 | 18.99 | 18.99 | 0.58% | 8,335,329 |
| Jan 22, 2026 | 18.96 | 19.15 | 18.78 | 18.88 | 18.88 | 0.32% | 7,086,909 |
| Jan 21, 2026 | 18.68 | 19.01 | 18.62 | 18.82 | 18.82 | 0.27% | 7,517,617 |
| Jan 20, 2026 | 19.30 | 19.35 | 18.67 | 18.77 | 18.77 | -3.00% | 14,606,660 |
| Jan 19, 2026 | 19.33 | 19.56 | 18.90 | 19.35 | 19.35 | -0.51% | 14,233,860 |
| Jan 16, 2026 | 20.00 | 20.30 | 19.40 | 19.45 | 19.45 | -2.21% | 18,675,000 |
| Jan 15, 2026 | 20.34 | 20.47 | 19.71 | 19.89 | 19.89 | -3.26% | 24,012,600 |
| Jan 14, 2026 | 19.70 | 20.80 | 19.70 | 20.56 | 20.56 | 4.37% | 39,060,930 |
| Jan 13, 2026 | 20.93 | 20.99 | 19.63 | 19.70 | 19.70 | -5.11% | 25,409,290 |
| Jan 12, 2026 | 20.11 | 20.79 | 20.05 | 20.76 | 20.76 | 3.49% | 30,851,850 |
| Jan 9, 2026 | 19.71 | 20.15 | 19.68 | 20.06 | 20.06 | 1.42% | 20,259,500 |
| Jan 8, 2026 | 19.35 | 19.88 | 19.25 | 19.78 | 19.78 | 1.49% | 16,466,800 |
| Jan 7, 2026 | 19.98 | 20.06 | 19.40 | 19.49 | 19.49 | -3.23% | 24,385,820 |
| Jan 6, 2026 | 19.86 | 20.37 | 19.77 | 20.14 | 20.14 | 0.70% | 23,827,090 |
| Jan 5, 2026 | 20.48 | 20.48 | 19.60 | 20.00 | 20.00 | -3.29% | 27,591,930 |
| Dec 31, 2025 | 20.01 | 20.88 | 19.87 | 20.68 | 20.68 | 1.77% | 36,039,350 |
| Dec 30, 2025 | 20.18 | 21.00 | 20.13 | 20.32 | 20.32 | 0.84% | 55,405,270 |
| Dec 29, 2025 | 19.27 | 20.48 | 19.03 | 20.15 | 20.15 | 4.19% | 48,217,830 |
| Dec 26, 2025 | 19.34 | 19.69 | 19.24 | 19.34 | 19.34 | -1.07% | 21,015,840 |
| Dec 25, 2025 | 19.50 | 19.90 | 19.32 | 19.55 | 19.55 | 2.09% | 33,121,240 |
| Dec 24, 2025 | 18.82 | 19.32 | 18.71 | 19.15 | 19.15 | 1.22% | 19,700,970 |
| Dec 23, 2025 | 19.44 | 19.58 | 18.81 | 18.92 | 18.92 | -3.42% | 33,410,820 |
| Dec 22, 2025 | 18.40 | 20.16 | 18.34 | 19.59 | 19.59 | 6.87% | 55,666,463 |
| Dec 19, 2025 | 18.02 | 18.45 | 17.98 | 18.33 | 18.33 | 1.95% | 12,903,310 |
| Dec 18, 2025 | 18.14 | 18.39 | 17.95 | 17.98 | 17.98 | -1.96% | 11,605,610 |
| Dec 17, 2025 | 18.51 | 18.66 | 17.66 | 18.34 | 18.34 | -3.07% | 27,882,740 |
| Dec 16, 2025 | 18.12 | 19.46 | 17.77 | 18.92 | 18.92 | 3.90% | 32,030,210 |
| Dec 15, 2025 | 18.25 | 18.60 | 18.08 | 18.21 | 18.21 | 0.05% | 6,721,500 |
| Dec 12, 2025 | 18.10 | 18.40 | 17.96 | 18.20 | 18.20 | 0.83% | 5,938,806 |
| Dec 11, 2025 | 18.56 | 18.63 | 18.05 | 18.05 | 18.05 | -2.90% | 5,877,964 |
| Dec 10, 2025 | 18.58 | 18.64 | 18.34 | 18.59 | 18.59 | -0.21% | 4,474,800 |
| Dec 9, 2025 | 18.75 | 18.88 | 18.60 | 18.63 | 18.63 | -0.96% | 4,565,000 |
| Dec 8, 2025 | 18.47 | 19.00 | 18.40 | 18.81 | 18.81 | 1.79% | 8,690,318 |
| Dec 5, 2025 | 18.22 | 18.54 | 18.01 | 18.48 | 18.48 | 1.43% | 7,879,332 |
| Dec 4, 2025 | 18.39 | 18.50 | 18.08 | 18.22 | 18.22 | -1.09% | 5,739,831 |
| Dec 3, 2025 | 18.98 | 19.05 | 18.36 | 18.42 | 18.42 | -2.90% | 8,298,701 |
| Dec 2, 2025 | 19.18 | 19.18 | 18.87 | 18.97 | 18.97 | -1.15% | 5,334,012 |
| Dec 1, 2025 | 19.13 | 19.21 | 19.06 | 19.19 | 19.19 | 0.37% | 6,222,193 |
| Nov 28, 2025 | 18.95 | 19.15 | 18.87 | 19.12 | 19.12 | 0.68% | 4,517,100 |