CCOOP Group Co Ltd Recent Share Price (SHE:000564)

SHE:000564 - CCOOP Group Co Ltd CCOOP Group Co Ltd
Sector: Consumer Discretionary, Industry: Department Stores

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 May 2021	CNY	2.38	2.41	2.31	2.32	2.32	-0.1 (-4.13%)	26,737,502
20 May 2021	CNY	2.42	2.48	2.42	2.42	2.42	+0.06 (+2.54%)	31,190,847
19 May 2021	CNY	2.43	2.45	2.36	2.36	2.36	-0.08 (-3.28%)	14,999,702
18 May 2021	CNY	2.32	2.45	2.32	2.44	2.44	+0.06 (+2.52%)	14,089,715
17 May 2021	CNY	2.45	2.46	2.38	2.38	2.38	-0.12 (-4.80%)	10,406,200
14 May 2021	CNY	2.48	2.54	2.48	2.5	2.5	+0.02 (+0.81%)	19,300,500
13 May 2021	CNY	2.54	2.55	2.45	2.48	2.48	-0.07 (-2.75%)	24,048,950
12 May 2021	CNY	2.59	2.59	2.52	2.55	2.55	+0.03 (+1.19%)	21,982,000
11 May 2021	CNY	2.43	2.54	2.43	2.52	2.52	+0.07 (+2.86%)	22,549,869
10 May 2021	CNY	2.41	2.48	2.39	2.45	2.45	+0.06 (+2.51%)	23,767,100
7 May 2021	CNY	2.37	2.44	2.35	2.39	2.39	+0.01 (+0.42%)	20,593,305
6 May 2021	CNY	2.33	2.42	2.33	2.38	2.38	+0.04 (+1.71%)	17,972,300
30 Apr 2021	CNY	2.24	2.35	2.24	2.34	2.34	+0.09 (+4%)	23,917,801
29 Apr 2021	CNY	2.28	2.29	2.25	2.25	2.25	-0.05 (-2.17%)	17,968,001
28 Apr 2021	CNY	2.22	2.33	2.22	2.3	2.3	+0.06 (+2.68%)	24,183,437
27 Apr 2021	CNY	2.35	2.35	2.24	2.24	2.24	-0.12 (-5.08%)	40,751,883
26 Apr 2021	CNY	2.46	2.49	2.35	2.36	2.36	-0.11 (-4.45%)	30,930,850
23 Apr 2021	CNY	2.53	2.57	2.45	2.47	2.47	-0.09 (-3.52%)	21,747,343
22 Apr 2021	CNY	2.59	2.61	2.54	2.56	2.56	-0.03 (-1.16%)	15,073,013
21 Apr 2021	CNY	2.57	2.65	2.56	2.59	2.59	+0.05 (+1.97%)	25,570,215
20 Apr 2021	CNY	2.57	2.6	2.51	2.54	2.54	-0.04 (-1.55%)	21,591,730
19 Apr 2021	CNY	2.52	2.61	2.51	2.58	2.58	+0.03 (+1.18%)	23,836,109
16 Apr 2021	CNY	2.59	2.6	2.53	2.55	2.55	-0.04 (-1.54%)	30,861,500
15 Apr 2021	CNY	2.49	2.63	2.44	2.59	2.59	+0.09 (+3.60%)	32,764,626
14 Apr 2021	CNY	2.4	2.55	2.4	2.5	2.5	+0.03 (+1.21%)	26,379,100
13 Apr 2021	CNY	2.58	2.59	2.47	2.47	2.47	-0.13 (-5%)	32,062,600
12 Apr 2021	CNY	2.67	2.76	2.58	2.6	2.6	-0.1 (-3.70%)	36,318,401
9 Apr 2021	CNY	2.58	2.73	2.51	2.7	2.7	+0.1 (+3.85%)	48,146,101
8 Apr 2021	CNY	2.71	2.74	2.59	2.6	2.6	-0.12 (-4.41%)	39,186,263
7 Apr 2021	CNY	2.71	2.74	2.66	2.72	2.72	-0.01 (-0.37%)	24,916,247