Skip to main content
Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China flag China · Delayed Price · Currency is CNY
174.51
-4.80 (-2.68%)
Apr 29, 2026, 11:54 AM CST

SHE:300604 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026176.46188.00173.99179.31179.312.45%39,156,610
Apr 27, 2026160.83179.00158.58175.02175.0210.77%43,626,620
Apr 24, 2026157.50161.30154.66158.00158.001.54%18,531,816
Apr 23, 2026153.52159.67151.93155.61155.612.17%20,844,840
Apr 22, 2026148.00152.91147.26152.30152.302.70%18,274,310
Apr 21, 2026151.44151.44146.41148.30148.30-2.31%15,510,700
Apr 20, 2026150.99155.55150.50151.80151.800.73%18,929,270
Apr 17, 2026153.70153.70148.75150.70150.70-2.20%21,363,373
Apr 16, 2026141.22154.51141.22154.09154.099.12%30,752,410
Apr 15, 2026141.00148.00139.30141.21141.210.99%22,875,380
Apr 14, 2026137.18142.30136.00139.82139.823.35%22,266,180
Apr 13, 2026136.96139.00135.01135.29135.29-2.00%14,971,700
Apr 10, 2026136.07140.90135.10138.05138.052.87%19,234,410
Apr 9, 2026128.80136.16128.01134.20134.202.83%22,730,680
Apr 8, 2026125.00131.07123.35130.51130.519.69%25,328,800
Apr 7, 2026116.50122.00115.50118.98118.983.46%14,919,580
Apr 3, 2026117.12117.50114.70115.00115.00-0.69%10,180,240
Apr 2, 2026124.00124.36114.55115.80115.80-6.97%21,190,870
Apr 1, 2026124.00127.89123.00124.48124.482.83%15,086,736
Mar 31, 2026125.11125.60120.90121.05121.05-3.54%12,884,990
Mar 30, 2026121.24126.88119.80125.49125.491.95%16,231,780
Mar 27, 2026118.91124.48117.99123.09123.091.82%11,482,930
Mar 26, 2026123.60124.89120.44120.89120.89-2.62%10,842,490
Mar 25, 2026123.88127.06122.01124.14124.142.66%16,800,140
Mar 24, 2026119.00121.50116.55120.92120.923.35%14,813,493
Mar 23, 2026121.09123.35114.99117.00117.00-5.36%18,492,362
Mar 20, 2026125.92128.50123.55123.62123.62-0.59%17,676,020
Mar 19, 2026126.00126.85123.70124.35124.35-3.34%14,960,130
Mar 18, 2026124.00128.85123.00128.65128.655.80%21,163,170
Mar 17, 2026124.46126.90121.21121.60121.60-1.60%15,162,980
Mar 16, 2026123.98124.44118.72123.58123.58-0.50%17,754,180
Mar 13, 2026123.59128.10122.51124.20124.20-0.31%14,071,080
Mar 12, 2026129.01129.50123.25124.59124.59-3.40%17,531,840
Mar 11, 2026132.14134.28127.80128.97128.97-2.77%17,704,596
Mar 10, 2026130.00133.76129.35132.65132.654.53%17,901,503
Mar 9, 2026122.52127.50120.30126.90126.90-1.59%21,712,790
Mar 6, 2026131.58132.18128.11128.95128.95-1.45%12,952,150
Mar 5, 2026133.00134.85129.21130.85130.851.36%18,456,280
Mar 4, 2026126.59131.88126.59129.10129.100.16%16,380,860
Mar 3, 2026141.30141.50128.58128.90128.90-8.06%24,915,750
Mar 2, 2026140.60147.12140.12140.20140.20-2.98%22,919,580
Feb 27, 2026143.90146.44140.70144.50144.50-2.50%24,933,030
Feb 26, 2026139.84151.10133.88148.20148.205.87%38,516,180
Feb 25, 2026134.98142.50128.02139.98139.986.01%35,296,780
Feb 24, 2026132.28134.82127.23132.05132.051.12%20,404,650
Feb 13, 2026127.98133.99127.51130.59130.591.08%21,477,700
Feb 12, 2026130.06132.50128.00129.20129.200.23%17,840,250
Feb 11, 2026128.00130.50126.78128.90128.900.55%14,842,420
Feb 10, 2026128.50130.71126.12128.20128.20-2.09%20,086,160
Feb 9, 2026129.00131.33126.81130.94130.943.90%21,884,710
Feb 6, 2026126.25129.58125.02126.03126.03-1.73%15,723,190
Feb 5, 2026127.00129.50124.01128.25128.25-1.07%19,214,020
Feb 4, 2026127.51132.22127.23129.64129.640.38%20,070,440
Feb 3, 2026126.00129.80123.70129.15129.157.08%31,445,600
Feb 2, 2026124.53125.49120.00120.61120.61-5.43%31,479,510
Jan 30, 2026124.44128.74121.42127.53127.531.52%32,934,980
Jan 29, 2026132.30135.92125.45125.62125.62-5.33%39,552,310
Jan 28, 2026131.59133.83128.96132.69132.691.26%25,745,004
Jan 27, 2026129.46133.22127.60131.04131.040.67%28,146,384
Jan 26, 2026137.12137.66129.01130.17130.17-7.09%32,222,770
Jan 23, 2026132.90140.90129.80140.10140.103.96%33,628,720
Jan 22, 2026139.90140.00131.50134.76134.76-2.77%33,975,390
Jan 21, 2026136.70144.88135.00138.60138.601.54%33,297,320
Jan 20, 2026137.16140.41134.01136.50136.50-1.27%25,696,570
Jan 19, 2026139.00141.99134.65138.25138.25-0.18%29,017,130
Jan 16, 2026137.40143.33134.71138.50138.500.87%50,686,010
Jan 15, 2026127.07137.69126.44137.30137.306.39%40,268,950
Jan 14, 2026123.83133.50121.71129.05129.055.08%41,388,740
Jan 13, 2026127.38128.89122.00122.81122.81-4.55%33,490,539
Jan 12, 2026125.10130.80123.30128.66128.664.09%46,119,960
Jan 9, 2026120.99125.50118.10123.60123.60-0.04%36,485,940
Jan 8, 2026124.99127.80122.50123.65123.65-1.79%35,153,050
Jan 7, 2026115.00129.85112.80125.90125.9013.09%60,122,800
Jan 6, 2026107.90117.77105.70111.33111.335.03%43,938,970
Jan 5, 2026102.02106.96102.00106.00106.004.63%36,926,490
Dec 31, 2025110.02111.00100.79101.31101.31-4.15%33,668,850
Dec 30, 2025106.64112.00104.68105.70105.70-0.29%38,077,160
Dec 29, 2025106.72108.85105.00106.01106.010.93%28,878,590
Dec 26, 2025107.52108.12104.09105.03105.03-1.15%33,270,603
Dec 25, 202599.90109.6699.01106.25106.257.55%54,594,800
Dec 24, 202597.0999.8994.9198.7998.791.75%33,858,059
Dec 23, 202594.3798.2094.2997.0997.092.66%35,103,110
Dec 22, 202587.6495.2387.6394.5794.578.39%40,665,590
Dec 19, 202589.0089.9986.8087.2587.25-1.40%19,942,200
Dec 18, 202588.9790.4187.8588.4988.49-1.66%18,863,500
Dec 17, 202587.3890.3986.1889.9889.982.76%27,207,150
Dec 16, 202589.5089.9086.0087.5687.56-1.40%31,138,108
Dec 15, 202593.0393.4087.3088.8088.80-5.03%38,262,460
Dec 12, 202590.0495.0088.2493.5093.504.84%52,229,820
Dec 11, 202590.6091.0588.5389.1889.18-0.91%32,811,829
Dec 10, 202586.1090.5086.1090.0090.003.31%43,295,550
Dec 9, 202586.6088.9885.0187.1287.12-0.80%34,362,000
Dec 8, 202585.0088.2284.6987.8287.822.56%42,861,490
Dec 5, 202586.0087.0284.0885.6385.63-2.14%42,671,963
Dec 4, 202582.5088.8181.5087.5087.506.96%63,285,010
Dec 3, 202578.8285.3578.8281.8181.813.98%53,878,349
Dec 2, 202579.0280.1278.1178.6878.68-0.92%18,362,910
Dec 1, 202575.0080.9874.8879.4179.412.98%34,932,390
Nov 28, 202576.2377.5075.4077.1177.111.58%17,800,700
Nov 27, 202577.6078.8075.7975.9175.91-1.42%20,034,430