SHE:000564 - CCOOP Group Co Ltd CCOOP Group Co Ltd
Sector: Consumer Discretionary, Industry: Department Stores
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
27 Jan 2022 CNY 1.34 1.27 1.33 1.27 1.27 -0.070 (-5.22%) 133,060,650
26 Jan 2022 CNY 1.36 1.33 1.34 1.34 1.34 +0.010 (+0.75%) 57,942,990
25 Jan 2022 CNY 1.37 1.32 1.37 1.33 1.33 -0.050 (-3.62%) 98,001,870
24 Jan 2022 CNY 1.41 1.36 1.38 1.38 1.38 -0.020 (-1.43%) 92,430,870
21 Jan 2022 CNY 1.42 1.35 1.36 1.4 1.4 +0.040 (+2.94%) 123,675,840
20 Jan 2022 CNY 1.4 1.35 1.39 1.36 1.36 -0.040 (-2.86%) 110,613,800
19 Jan 2022 CNY 1.43 1.34 1.37 1.4 1.4 +0.030 (+2.19%) 198,132,740
18 Jan 2022 CNY 1.37 1.3 1.3 1.37 1.37 +0.070 (+5.38%) 132,143,590
17 Jan 2022 CNY 1.35 1.3 1.34 1.3 1.3 -0.060 (-4.41%) 147,439,390
14 Jan 2022 CNY 1.39 1.34 1.38 1.36 1.36 -0.030 (-2.16%) 146,928,870
13 Jan 2022 CNY 1.43 1.38 1.4 1.39 1.39 -0.020 (-1.42%) 153,731,270
12 Jan 2022 CNY 1.42 1.37 1.41 1.41 1.41 -0.010 (-0.70%) 174,628,820
11 Jan 2022 CNY 1.48 1.4 1.46 1.42 1.42 -0.040 (-2.74%) 337,373,590
10 Jan 2022 CNY 1.46 1.41 1.45 1.46 1.46 +0.070 (+5.04%) 355,425,190
7 Jan 2022 CNY 1.44 1.39 1.39 1.39 1.39 -0.070 (-4.79%) 626,355,920
6 Jan 2022 CNY 1.46 1.46 1.46 1.46 1.46 -0.080 (-5.19%) 7,766,400
5 Jan 2022 CNY 1.54 1.54 1.54 1.54 1.54 -0.080 (-4.94%) 5,425,600
4 Jan 2022 CNY 1.62 1.62 1.62 1.62 1.62 -2.660 (-62.15%) 4,047,000
31 Dec 2021 CNY 4.28 4.28 4.28 4.28 4.28 0.0 (0.0%) 0
30 Dec 2021 CNY 4.28 4.28 4.28 4.28 4.28 0.0 (0.0%) 0
29 Dec 2021 CNY 4.29 4.12 4.16 4.28 4.28 +0.190 (+4.65%) 49,566,470
28 Dec 2021 CNY 4.27 4.05 4.24 4.09 4.09 -0.170 (-3.99%) 41,693,400
27 Dec 2021 CNY 4.34 4.1 4.14 4.26 4.26 +0.110 (+2.65%) 41,108,820
24 Dec 2021 CNY 4.34 4.11 4.31 4.15 4.15 -0.180 (-4.16%) 36,395,080
23 Dec 2021 CNY 4.38 4.25 4.31 4.33 4.33 -0.010 (-0.23%) 15,335,320
22 Dec 2021 CNY 4.44 4.28 4.39 4.34 4.34 -0.080 (-1.81%) 23,063,100
21 Dec 2021 CNY 4.65 4.36 4.58 4.42 4.42 -0.130 (-2.86%) 33,483,190
20 Dec 2021 CNY 4.55 4.34 4.38 4.55 4.55 +0.100 (+2.25%) 37,259,100
17 Dec 2021 CNY 4.45 4.26 4.28 4.45 4.45 +0.210 (+4.95%) 29,711,300
16 Dec 2021 CNY 4.44 4.17 4.35 4.24 4.24 -0.150 (-3.42%) 64,928,580