Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China
· Delayed Price · Currency is CNY 126.90
-2.05 (-1.59%)
At close: Mar 9, 2026
SHE:300604 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122.52 | 127.28 | 120.30 | 126.92 | - | -1.57% | 20,203,989 |
| Mar 6, 2026 | 131.58 | 132.18 | 128.11 | 128.95 | 128.95 | -1.45% | 12,952,150 |
| Mar 5, 2026 | 133.00 | 134.85 | 129.21 | 130.85 | 130.85 | 1.36% | 18,456,280 |
| Mar 4, 2026 | 126.59 | 131.88 | 126.59 | 129.10 | 129.10 | 0.16% | 16,380,860 |
| Mar 3, 2026 | 141.30 | 141.50 | 128.58 | 128.90 | 128.90 | -8.06% | 24,915,750 |
| Mar 2, 2026 | 140.60 | 147.12 | 140.12 | 140.20 | 140.20 | -2.98% | 22,919,580 |
| Feb 27, 2026 | 143.90 | 146.44 | 140.70 | 144.50 | 144.50 | -2.50% | 24,933,030 |
| Feb 26, 2026 | 139.84 | 151.10 | 133.88 | 148.20 | 148.20 | 5.87% | 38,516,180 |
| Feb 25, 2026 | 134.98 | 142.50 | 128.02 | 139.98 | 139.98 | 6.01% | 35,296,780 |
| Feb 24, 2026 | 132.28 | 134.82 | 127.23 | 132.05 | 132.05 | 1.12% | 20,404,650 |
| Feb 13, 2026 | 127.98 | 133.99 | 127.51 | 130.59 | 130.59 | 1.08% | 21,477,700 |
| Feb 12, 2026 | 130.06 | 132.50 | 128.00 | 129.20 | 129.20 | 0.23% | 17,840,250 |
| Feb 11, 2026 | 128.00 | 130.50 | 126.78 | 128.90 | 128.90 | 0.55% | 14,842,420 |
| Feb 10, 2026 | 128.50 | 130.71 | 126.12 | 128.20 | 128.20 | -2.09% | 20,086,160 |
| Feb 9, 2026 | 129.00 | 131.33 | 126.81 | 130.94 | 130.94 | 3.90% | 21,884,710 |
| Feb 6, 2026 | 126.25 | 129.58 | 125.02 | 126.03 | 126.03 | -1.73% | 15,723,190 |
| Feb 5, 2026 | 127.00 | 129.50 | 124.01 | 128.25 | 128.25 | -1.07% | 19,214,020 |
| Feb 4, 2026 | 127.51 | 132.22 | 127.23 | 129.64 | 129.64 | 0.38% | 20,070,440 |
| Feb 3, 2026 | 126.00 | 129.80 | 123.70 | 129.15 | 129.15 | 7.08% | 31,445,600 |
| Feb 2, 2026 | 124.53 | 125.49 | 120.00 | 120.61 | 120.61 | -5.43% | 31,479,510 |
| Jan 30, 2026 | 124.44 | 128.74 | 121.42 | 127.53 | 127.53 | 1.52% | 32,934,980 |
| Jan 29, 2026 | 132.30 | 135.92 | 125.45 | 125.62 | 125.62 | -5.33% | 39,552,310 |
| Jan 28, 2026 | 131.59 | 133.83 | 128.96 | 132.69 | 132.69 | 1.26% | 25,745,004 |
| Jan 27, 2026 | 129.46 | 133.22 | 127.60 | 131.04 | 131.04 | 0.67% | 28,146,384 |
| Jan 26, 2026 | 137.12 | 137.66 | 129.01 | 130.17 | 130.17 | -7.09% | 32,222,770 |
| Jan 23, 2026 | 132.90 | 140.90 | 129.80 | 140.10 | 140.10 | 3.96% | 33,628,720 |
| Jan 22, 2026 | 139.90 | 140.00 | 131.50 | 134.76 | 134.76 | -2.77% | 33,975,390 |
| Jan 21, 2026 | 136.70 | 144.88 | 135.00 | 138.60 | 138.60 | 1.54% | 33,297,320 |
| Jan 20, 2026 | 137.16 | 140.41 | 134.01 | 136.50 | 136.50 | -1.27% | 25,696,570 |
| Jan 19, 2026 | 139.00 | 141.99 | 134.65 | 138.25 | 138.25 | -0.18% | 29,017,130 |
| Jan 16, 2026 | 137.40 | 143.33 | 134.71 | 138.50 | 138.50 | 0.87% | 50,686,010 |
| Jan 15, 2026 | 127.07 | 137.69 | 126.44 | 137.30 | 137.30 | 6.39% | 40,268,950 |
| Jan 14, 2026 | 123.83 | 133.50 | 121.71 | 129.05 | 129.05 | 5.08% | 41,388,740 |
| Jan 13, 2026 | 127.38 | 128.89 | 122.00 | 122.81 | 122.81 | -4.55% | 33,490,539 |
| Jan 12, 2026 | 125.10 | 130.80 | 123.30 | 128.66 | 128.66 | 4.09% | 46,119,960 |
| Jan 9, 2026 | 120.99 | 125.50 | 118.10 | 123.60 | 123.60 | -0.04% | 36,485,940 |
| Jan 8, 2026 | 124.99 | 127.80 | 122.50 | 123.65 | 123.65 | -1.79% | 35,153,050 |
| Jan 7, 2026 | 115.00 | 129.85 | 112.80 | 125.90 | 125.90 | 13.09% | 60,122,800 |
| Jan 6, 2026 | 107.90 | 117.77 | 105.70 | 111.33 | 111.33 | 5.03% | 43,938,970 |
| Jan 5, 2026 | 102.02 | 106.96 | 102.00 | 106.00 | 106.00 | 4.63% | 36,926,490 |
| Dec 31, 2025 | 110.02 | 111.00 | 100.79 | 101.31 | 101.31 | -4.15% | 33,668,850 |
| Dec 30, 2025 | 106.64 | 112.00 | 104.68 | 105.70 | 105.70 | -0.29% | 38,077,160 |
| Dec 29, 2025 | 106.72 | 108.85 | 105.00 | 106.01 | 106.01 | 0.93% | 28,878,590 |
| Dec 26, 2025 | 107.52 | 108.12 | 104.09 | 105.03 | 105.03 | -1.15% | 33,270,603 |
| Dec 25, 2025 | 99.90 | 109.66 | 99.01 | 106.25 | 106.25 | 7.55% | 54,594,800 |
| Dec 24, 2025 | 97.09 | 99.89 | 94.91 | 98.79 | 98.79 | 1.75% | 33,858,059 |
| Dec 23, 2025 | 94.37 | 98.20 | 94.29 | 97.09 | 97.09 | 2.66% | 35,103,110 |
| Dec 22, 2025 | 87.64 | 95.23 | 87.63 | 94.57 | 94.57 | 8.39% | 40,665,590 |
| Dec 19, 2025 | 89.00 | 89.99 | 86.80 | 87.25 | 87.25 | -1.40% | 19,942,200 |
| Dec 18, 2025 | 88.97 | 90.41 | 87.85 | 88.49 | 88.49 | -1.66% | 18,863,500 |
| Dec 17, 2025 | 87.38 | 90.39 | 86.18 | 89.98 | 89.98 | 2.76% | 27,207,150 |
| Dec 16, 2025 | 89.50 | 89.90 | 86.00 | 87.56 | 87.56 | -1.40% | 31,138,108 |
| Dec 15, 2025 | 93.03 | 93.40 | 87.30 | 88.80 | 88.80 | -5.03% | 38,262,460 |
| Dec 12, 2025 | 90.04 | 95.00 | 88.24 | 93.50 | 93.50 | 4.84% | 52,229,820 |
| Dec 11, 2025 | 90.60 | 91.05 | 88.53 | 89.18 | 89.18 | -0.91% | 32,811,829 |
| Dec 10, 2025 | 86.10 | 90.50 | 86.10 | 90.00 | 90.00 | 3.31% | 43,295,550 |
| Dec 9, 2025 | 86.60 | 88.98 | 85.01 | 87.12 | 87.12 | -0.80% | 34,362,000 |
| Dec 8, 2025 | 85.00 | 88.22 | 84.69 | 87.82 | 87.82 | 2.56% | 42,861,490 |
| 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 |