Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China
· Delayed Price · Currency is CNY 85.63
-1.87 (-2.14%)
At close: Dec 5, 2025
SHE:300604 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.00 | 87.02 | 84.08 | 85.63 | 85.63 | -2.14% | 42,671,963 |
| Dec 4, 2025 | 82.50 | 88.81 | 81.50 | 87.50 | 87.50 | 6.96% | 63,285,010 |
| Dec 3, 2025 | 78.82 | 85.35 | 78.82 | 81.81 | 81.81 | 3.98% | 53,878,349 |
| Dec 2, 2025 | 79.02 | 80.12 | 78.11 | 78.68 | 78.68 | -0.92% | 18,362,910 |
| Dec 1, 2025 | 75.00 | 80.98 | 74.88 | 79.41 | 79.41 | 2.98% | 34,932,390 |
| Nov 28, 2025 | 76.23 | 77.50 | 75.40 | 77.11 | 77.11 | 1.58% | 17,800,700 |
| Nov 27, 2025 | 77.60 | 78.80 | 75.79 | 75.91 | 75.91 | -1.42% | 20,034,430 |
| Nov 26, 2025 | 75.09 | 78.16 | 74.88 | 77.00 | 77.00 | 1.68% | 23,395,370 |
| Nov 25, 2025 | 74.78 | 77.34 | 74.60 | 75.73 | 75.73 | 2.87% | 21,831,200 |
| Nov 24, 2025 | 74.00 | 75.35 | 72.93 | 73.62 | 73.62 | 0.03% | 20,063,670 |
| Nov 21, 2025 | 75.61 | 76.97 | 73.60 | 73.60 | 73.60 | -4.85% | 21,027,260 |
| Nov 20, 2025 | 79.40 | 79.92 | 77.26 | 77.35 | 77.35 | -1.40% | 14,633,070 |
| Nov 19, 2025 | 78.47 | 80.43 | 77.93 | 78.45 | 78.45 | -0.82% | 18,476,920 |
| Nov 18, 2025 | 76.60 | 80.88 | 76.50 | 79.10 | 79.10 | 2.73% | 34,084,460 |
| Nov 17, 2025 | 79.00 | 79.66 | 76.35 | 77.00 | 77.00 | -2.05% | 22,117,640 |
| Nov 14, 2025 | 79.20 | 81.18 | 77.81 | 78.61 | 78.61 | -2.10% | 19,788,360 |
| Nov 13, 2025 | 79.62 | 81.00 | 79.00 | 80.30 | 80.30 | 0.88% | 19,355,130 |
| Nov 12, 2025 | 78.87 | 80.76 | 77.82 | 79.60 | 79.60 | -0.20% | 21,520,390 |
| Nov 11, 2025 | 83.30 | 84.44 | 79.59 | 79.76 | 79.76 | -2.92% | 28,941,190 |
| Nov 10, 2025 | 82.62 | 84.10 | 80.50 | 82.16 | 82.16 | -0.94% | 26,218,830 |
| Nov 7, 2025 | 82.02 | 84.46 | 81.60 | 82.94 | 82.94 | -0.38% | 25,214,670 |
| Nov 6, 2025 | 81.01 | 84.17 | 79.91 | 83.26 | 83.26 | 4.23% | 39,946,350 |
| Nov 5, 2025 | 79.00 | 80.98 | 78.72 | 79.88 | 79.88 | -1.76% | 25,262,450 |
| Nov 4, 2025 | 82.00 | 83.00 | 80.60 | 81.31 | 81.31 | -1.35% | 24,993,330 |
| Nov 3, 2025 | 82.65 | 83.50 | 78.88 | 82.42 | 82.42 | -1.41% | 46,042,360 |
| Oct 31, 2025 | 89.76 | 89.78 | 83.32 | 83.60 | 83.60 | -5.00% | 43,033,830 |
| Oct 30, 2025 | 92.30 | 93.78 | 88.00 | 88.00 | 88.00 | -4.89% | 53,579,500 |
| Oct 29, 2025 | 86.85 | 92.52 | 86.85 | 92.52 | 92.52 | 4.96% | 55,443,020 |
| Oct 28, 2025 | 89.14 | 91.50 | 87.47 | 88.15 | 88.15 | -2.93% | 51,144,900 |
| Oct 27, 2025 | 90.48 | 92.89 | 89.11 | 90.81 | 90.81 | 2.47% | 69,962,660 |
| Oct 24, 2025 | 84.80 | 88.80 | 84.03 | 88.62 | 88.62 | 6.22% | 64,777,200 |
| Oct 23, 2025 | 83.73 | 84.25 | 81.52 | 83.43 | 83.43 | -2.19% | 30,077,860 |
| Oct 22, 2025 | 83.40 | 87.27 | 82.51 | 85.30 | 85.30 | 0.51% | 47,620,660 |
| Oct 21, 2025 | 82.40 | 85.27 | 81.02 | 84.87 | 84.87 | 3.44% | 49,050,060 |
| Oct 20, 2025 | 84.60 | 85.01 | 81.50 | 82.05 | 82.05 | -0.94% | 37,218,820 |
| Oct 17, 2025 | 85.00 | 85.51 | 82.44 | 82.83 | 82.83 | -2.55% | 36,398,850 |
| Oct 16, 2025 | 84.00 | 87.45 | 83.44 | 85.00 | 85.00 | 0.26% | 47,788,040 |
| Oct 15, 2025 | 84.03 | 85.37 | 83.12 | 84.78 | 84.78 | 1.01% | 49,718,190 |
| Oct 14, 2025 | 93.50 | 93.96 | 83.60 | 83.93 | 83.93 | -9.03% | 78,044,120 |
| Oct 13, 2025 | 92.01 | 95.51 | 90.96 | 92.26 | 92.26 | -2.63% | 58,747,410 |
| Oct 10, 2025 | 94.51 | 98.76 | 93.51 | 94.75 | 94.75 | -0.83% | 64,597,570 |
| Oct 9, 2025 | 101.20 | 102.59 | 95.00 | 95.54 | 95.54 | -4.10% | 81,266,630 |
| Sep 30, 2025 | 104.00 | 107.66 | 98.01 | 99.62 | 99.62 | -4.32% | 94,031,730 |
| Sep 29, 2025 | 95.00 | 106.99 | 94.55 | 104.12 | 104.12 | 8.91% | 111,226,100 |
| Sep 26, 2025 | 94.13 | 96.66 | 90.11 | 95.60 | 95.60 | 1.07% | 110,585,200 |
| Sep 25, 2025 | 97.73 | 99.50 | 92.40 | 94.59 | 94.59 | -1.80% | 111,816,800 |
| Sep 24, 2025 | 87.02 | 96.32 | 86.22 | 96.32 | 96.32 | 20.00% | 123,924,500 |
| Sep 23, 2025 | 80.27 | 80.27 | 77.88 | 80.27 | 80.27 | 20.00% | 53,037,420 |
| Sep 22, 2025 | 64.01 | 67.80 | 64.00 | 66.89 | 66.89 | 4.53% | 38,231,830 |
| Sep 19, 2025 | 65.87 | 67.13 | 63.80 | 63.99 | 63.99 | -1.39% | 34,410,600 |
| Sep 18, 2025 | 66.75 | 68.88 | 63.66 | 64.89 | 64.89 | 0.22% | 56,638,180 |
| Sep 17, 2025 | 60.01 | 65.10 | 59.80 | 64.75 | 64.75 | 8.42% | 48,981,170 |
| Sep 16, 2025 | 60.00 | 61.15 | 59.38 | 59.72 | 59.72 | -0.23% | 26,435,030 |
| Sep 15, 2025 | 62.21 | 62.37 | 58.74 | 59.86 | 59.86 | -2.17% | 33,759,070 |
| Sep 12, 2025 | 60.81 | 62.76 | 59.55 | 61.19 | 61.19 | 3.54% | 47,316,330 |
| Sep 11, 2025 | 56.03 | 59.85 | 55.61 | 59.10 | 59.10 | 4.69% | 38,791,760 |
| Sep 10, 2025 | 55.91 | 57.48 | 55.60 | 56.45 | 56.45 | 1.33% | 22,031,930 |
| Sep 9, 2025 | 58.18 | 58.20 | 55.20 | 55.71 | 55.71 | -4.77% | 26,338,080 |
| Sep 8, 2025 | 57.86 | 58.86 | 56.60 | 58.50 | 58.50 | 2.52% | 35,657,660 |
| Sep 5, 2025 | 54.71 | 57.40 | 53.95 | 57.06 | 57.06 | 5.35% | 38,111,630 |
| Sep 4, 2025 | 59.75 | 60.30 | 53.36 | 54.16 | 54.16 | -8.76% | 56,655,600 |
| Sep 3, 2025 | 59.48 | 61.43 | 58.55 | 59.36 | 59.36 | 0.76% | 45,034,240 |
| Sep 2, 2025 | 63.43 | 63.51 | 58.51 | 58.91 | 58.91 | -5.74% | 54,932,420 |
| Sep 1, 2025 | 60.54 | 64.55 | 57.84 | 62.50 | 62.50 | 4.60% | 78,283,690 |
| Aug 29, 2025 | 60.80 | 61.55 | 58.17 | 59.75 | 59.75 | -2.56% | 64,807,820 |
| Aug 28, 2025 | 60.01 | 62.50 | 58.43 | 61.32 | 61.32 | 2.90% | 95,350,430 |
| Aug 27, 2025 | 51.13 | 61.13 | 50.73 | 59.59 | 59.59 | 16.98% | 126,532,100 |
| Aug 26, 2025 | 50.74 | 52.01 | 50.21 | 50.94 | 50.94 | -0.72% | 33,419,670 |
| Aug 25, 2025 | 52.00 | 54.39 | 50.63 | 51.31 | 51.31 | 0.31% | 53,755,770 |
| Aug 22, 2025 | 48.76 | 51.88 | 48.68 | 51.15 | 51.15 | 4.90% | 51,203,760 |
| Aug 21, 2025 | 49.50 | 49.89 | 48.51 | 48.76 | 48.76 | -1.40% | 26,481,280 |
| Aug 20, 2025 | 48.18 | 49.49 | 47.33 | 49.45 | 49.45 | 2.13% | 32,934,740 |
| Aug 19, 2025 | 49.60 | 49.64 | 48.24 | 48.42 | 48.42 | -2.28% | 30,265,570 |
| Aug 18, 2025 | 45.98 | 51.90 | 45.64 | 49.55 | 49.55 | 8.57% | 58,091,390 |
| Aug 15, 2025 | 44.64 | 45.82 | 44.62 | 45.64 | 45.64 | 1.78% | 22,265,460 |
| Aug 14, 2025 | 45.51 | 46.18 | 44.65 | 44.84 | 44.84 | -1.08% | 26,203,270 |
| Aug 13, 2025 | 44.67 | 45.46 | 44.48 | 45.33 | 45.33 | 1.41% | 25,310,640 |
| Aug 12, 2025 | 44.05 | 44.80 | 43.66 | 44.70 | 44.70 | 1.50% | 18,983,270 |
| Aug 11, 2025 | 43.80 | 44.38 | 43.70 | 44.04 | 44.04 | 0.52% | 11,347,020 |
| Aug 8, 2025 | 44.66 | 44.67 | 43.76 | 43.81 | 43.81 | -1.95% | 13,210,470 |
| Aug 7, 2025 | 44.55 | 45.21 | 44.26 | 44.68 | 44.68 | 0.49% | 20,056,360 |
| Aug 6, 2025 | 44.00 | 44.65 | 43.72 | 44.46 | 44.46 | 0.95% | 11,492,640 |
| Aug 5, 2025 | 44.05 | 44.15 | 43.85 | 44.04 | 44.04 | -0.18% | 9,368,590 |
| Aug 4, 2025 | 43.55 | 44.44 | 43.35 | 44.12 | 44.12 | 1.01% | 11,331,100 |
| Aug 1, 2025 | 43.50 | 44.28 | 43.12 | 43.68 | 43.68 | 0.55% | 13,421,970 |
| Jul 31, 2025 | 44.26 | 44.76 | 43.25 | 43.44 | 43.44 | -2.03% | 16,492,730 |
| Jul 30, 2025 | 44.90 | 45.15 | 44.03 | 44.34 | 44.34 | -1.58% | 15,381,000 |
| Jul 29, 2025 | 44.83 | 45.23 | 44.69 | 45.05 | 45.05 | -0.09% | 13,459,780 |
| Jul 28, 2025 | 45.58 | 45.69 | 44.89 | 45.09 | 45.09 | -0.49% | 15,223,720 |
| Jul 25, 2025 | 45.13 | 45.40 | 44.61 | 45.31 | 45.31 | 0.40% | 17,508,760 |
| Jul 24, 2025 | 45.16 | 45.68 | 44.75 | 45.13 | 45.13 | 0.24% | 23,371,160 |
| Jul 23, 2025 | 43.96 | 45.30 | 43.94 | 45.02 | 45.02 | 2.50% | 33,686,990 |
| Jul 22, 2025 | 43.83 | 44.36 | 42.71 | 43.92 | 43.92 | -1.04% | 24,759,090 |
| Jul 21, 2025 | 44.59 | 44.65 | 44.20 | 44.38 | 44.38 | -0.45% | 11,486,040 |
| Jul 18, 2025 | 44.66 | 45.00 | 44.17 | 44.58 | 44.58 | -0.69% | 14,773,940 |
| Jul 17, 2025 | 44.31 | 44.97 | 44.02 | 44.89 | 44.79 | 1.06% | 13,785,970 |
| Jul 16, 2025 | 44.12 | 44.86 | 43.91 | 44.42 | 44.32 | 0.50% | 12,147,300 |
| Jul 15, 2025 | 43.96 | 44.71 | 43.90 | 44.20 | 44.10 | 0.55% | 13,394,980 |
| Jul 14, 2025 | 44.17 | 44.43 | 43.94 | 43.96 | 43.86 | -0.92% | 8,654,125 |
| Jul 11, 2025 | 43.80 | 44.58 | 43.12 | 44.37 | 44.27 | 1.16% | 15,538,900 |