SHE:000570 - Changchai Co Ltd Changchai Co Ltd
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 CNY 6.16 5.91 5.97 6.08 6.08 +0.100 (+1.67%) 26,836,740
21 Jun 2021 CNY 6.06 5.86 5.94 5.98 5.98 +0.070 (+1.18%) 26,345,300
18 Jun 2021 CNY 6.08 5.88 6.08 5.91 5.91 -0.260 (-4.21%) 40,323,690
17 Jun 2021 CNY 6.17 5.55 5.58 6.17 6.17 +0.560 (+9.98%) 29,223,900
16 Jun 2021 CNY 5.84 5.6 5.71 5.61 5.61 -0.120 (-2.09%) 14,008,950
15 Jun 2021 CNY 5.74 5.55 5.67 5.73 5.73 +0.110 (+1.96%) 9,974,150
11 Jun 2021 CNY 5.72 5.62 5.68 5.62 5.62 -0.070 (-1.23%) 7,765,040
10 Jun 2021 CNY 5.75 5.64 5.71 5.69 5.69 -0.030 (-0.52%) 7,843,580
9 Jun 2021 CNY 5.74 5.58 5.59 5.72 5.72 +0.110 (+1.96%) 9,994,950
8 Jun 2021 CNY 5.65 5.56 5.59 5.61 5.61 -0.040 (-0.71%) 7,459,950
7 Jun 2021 CNY 5.87 5.58 5.77 5.65 5.65 -0.030 (-0.53%) 14,550,570
4 Jun 2021 CNY 5.69 5.55 5.62 5.68 5.68 +0.040 (+0.71%) 10,137,490
3 Jun 2021 CNY 5.7 5.52 5.6 5.64 5.64 +0.010 (+0.18%) 11,497,900
2 Jun 2021 CNY 5.78 5.45 5.5 5.63 5.63 +0.120 (+2.18%) 16,125,390
1 Jun 2021 CNY 5.54 5.44 5.5 5.51 5.51 +0.010 (+0.18%) 5,896,900
31 May 2021 CNY 5.53 5.41 5.47 5.5 5.5 +0.080 (+1.48%) 6,351,800
28 May 2021 CNY 5.48 5.38 5.44 5.42 5.42 -0.020 (-0.37%) 5,250,400
27 May 2021 CNY 5.57 5.43 5.53 5.44 5.44 -0.100 (-1.81%) 8,132,200
26 May 2021 CNY 5.55 5.44 5.5 5.54 5.54 +0.040 (+0.73%) 9,196,180
25 May 2021 CNY 5.62 5.43 5.55 5.5 5.5 -0.110 (-1.96%) 13,476,560
24 May 2021 CNY 5.78 5.45 5.47 5.61 5.61 +0.190 (+3.51%) 20,770,900
21 May 2021 CNY 5.47 5.2 5.2 5.42 5.42 +0.190 (+3.63%) 8,406,970
20 May 2021 CNY 5.29 5.19 5.29 5.23 5.23 -0.070 (-1.32%) 4,353,610
19 May 2021 CNY 5.34 5.26 5.3 5.3 5.3 0.0 (0.0%) 3,652,700
18 May 2021 CNY 5.31 5.18 5.2 5.3 5.3 +0.060 (+1.15%) 3,377,600
17 May 2021 CNY 5.37 5.22 5.36 5.24 5.24 -0.140 (-2.60%) 6,029,500
14 May 2021 CNY 5.43 5.34 5.39 5.38 5.38 +0.020 (+0.37%) 4,896,700
13 May 2021 CNY 5.38 5.26 5.3 5.36 5.36 +0.030 (+0.56%) 5,672,770
12 May 2021 CNY 5.33 5.18 5.21 5.33 5.33 +0.100 (+1.91%) 5,561,040
11 May 2021 CNY 5.33 5.18 5.33 5.23 5.23 -0.110 (-2.06%) 8,226,400