Shanghai - Delayed Quote CNY

Changzheng Engineering Technology Co.,Ltd (603698.SS)

17.25
-0.58
(-3.25%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202517.7117.9617.1617.2517.257,710,574
May 30, 202517.7818.0417.6817.8317.833,548,230
May 29, 2025 0.108 Dividend
May 29, 202517.7517.8317.5017.7517.752,821,100
May 28, 202517.6917.9017.6617.7817.672,466,970
May 27, 202517.6717.8417.5317.6817.572,697,930
May 26, 202517.4417.7517.4017.6717.562,543,347
May 23, 202517.7017.7117.3717.4517.342,702,520
May 22, 202517.5817.8817.5517.6417.532,682,230
May 21, 202517.7017.7517.5217.6817.572,936,800
May 20, 202517.4517.8017.3817.7117.604,408,468
May 19, 202517.1717.5717.0917.4817.373,732,490
May 16, 202517.1017.4117.0517.1717.073,148,010
May 15, 202517.1117.2016.9517.1017.002,046,660
May 14, 202517.1417.2117.0017.1017.002,537,120
May 13, 202517.2517.3917.1217.1417.042,938,220
May 12, 202517.1017.4917.0417.2217.125,118,840
May 9, 202517.3017.4016.8317.1117.013,947,000
May 8, 202516.8117.2816.7917.2617.166,071,670
May 7, 202517.0117.2416.7216.9016.806,666,630
May 6, 202516.8016.9516.7016.9116.812,783,200
Apr 30, 202516.5016.8916.5016.7516.652,012,174
Apr 29, 202516.4317.2116.4316.6016.504,399,404
Apr 28, 202516.6816.6816.3716.4416.341,788,600
Apr 25, 202516.7216.7916.5816.6816.581,350,780
Apr 24, 202516.7716.8616.5316.7116.612,340,490
Apr 23, 202516.9317.1316.7016.7716.674,604,370
Apr 22, 202516.4916.9716.2716.8116.714,341,743
Apr 21, 202516.2516.4616.0816.4016.301,317,451
Apr 18, 202516.1816.2816.0516.2116.111,011,130
Apr 17, 202516.0516.3416.0516.1816.081,344,200
Apr 16, 202516.3716.4615.8016.1016.001,766,200
Apr 15, 202516.5016.5016.2516.3916.291,349,696
Apr 14, 202516.3116.4516.2116.3316.231,737,710
Apr 11, 202515.9916.2815.9916.2016.101,732,113
Apr 10, 202516.3016.4616.1416.1416.043,029,435
Apr 9, 202515.4416.3015.0016.1316.033,894,669
Apr 8, 202515.2915.7515.1815.5915.504,149,382
Apr 7, 202515.6616.4915.4315.4315.346,755,602
Apr 3, 202517.1817.3616.9817.1417.041,893,080
Apr 2, 202517.4517.4717.1817.3017.191,732,520
Apr 1, 202517.5017.6417.2117.3517.243,157,980
Mar 31, 202517.2317.5816.8317.5017.393,890,250
Mar 28, 202517.6317.6517.0817.1717.073,632,217
Mar 27, 202517.7917.8317.4617.5217.412,066,360
Mar 26, 202517.5018.0517.5017.8517.742,468,090
Mar 25, 202517.6117.9417.6117.6817.572,646,890
Mar 24, 202517.6417.7417.1917.6717.565,113,340
Mar 21, 202518.0018.1917.5817.7017.594,260,540
Mar 20, 202517.8218.2617.7418.0017.893,585,010
Mar 19, 202517.8918.1017.7617.9017.792,397,960
Mar 18, 202517.7517.9217.6217.8817.772,734,610
Mar 17, 202517.8017.9017.6317.7117.602,542,480
Mar 14, 202517.8017.9517.4817.8017.694,268,172
Mar 13, 202518.0918.0917.5817.8017.694,785,090
Mar 12, 202518.0118.3717.8718.0117.905,746,760
Mar 11, 202517.4618.5717.4018.1118.008,893,750
Mar 10, 202517.5017.6317.3817.5717.463,864,190
Mar 7, 202517.3017.6517.2217.5017.395,320,100
Mar 6, 202517.3717.4817.2017.4017.294,381,229
Mar 5, 202517.1017.3216.9317.3117.203,581,430
Mar 4, 202516.8117.2016.7917.1817.083,515,438
Mar 3, 202516.9617.1516.8516.9516.853,483,629
Feb 28, 202517.1317.2816.9016.9616.865,071,030
Feb 27, 202517.1017.1416.8517.1217.024,147,550
Feb 26, 202517.0517.3016.9817.0916.994,234,620
Feb 25, 202516.8317.2616.7517.0516.953,951,730
Feb 24, 202517.0317.2516.7016.9616.865,446,470
Feb 21, 202516.8717.1416.7817.1017.006,185,440
Feb 20, 202516.8617.1216.6616.9616.865,514,519
Feb 19, 202516.6116.9016.4516.8616.767,574,260
Feb 18, 202516.4117.2016.2616.7616.6611,643,950
Feb 17, 202516.2916.4616.2516.3616.263,220,220
Feb 14, 202516.2216.3716.0116.3116.213,598,790
Feb 13, 202516.4516.6016.2016.2416.143,578,600
Feb 12, 202516.5016.5516.3216.4816.383,349,430
Feb 11, 202516.7816.8216.4316.4816.383,886,340
Feb 10, 202516.3916.8016.3116.7916.694,970,754
Feb 7, 202516.3916.6216.1016.3916.295,054,800
Feb 6, 202515.8816.3515.8816.3416.243,361,620
Feb 5, 202515.9916.2615.8615.9915.893,090,700
Jan 27, 202515.8116.2715.8116.0515.953,574,000
Jan 24, 202515.8315.9415.7015.8815.782,526,600
Jan 23, 202516.1316.2615.8315.8315.732,575,610
Jan 22, 202516.1216.2315.9516.0015.902,268,600
Jan 21, 202516.3816.4916.0116.1216.022,820,580
Jan 20, 202516.3516.4816.0016.3816.284,508,224
Jan 17, 202516.2416.4716.1116.2716.173,332,830
Jan 16, 202516.0516.3815.8916.2416.144,482,387
Jan 15, 202516.0616.3215.9115.9615.864,250,144
Jan 14, 202515.8016.1515.7016.1016.006,619,817
Jan 13, 202515.0215.8015.0015.7915.698,285,030
Jan 10, 202515.3015.6415.0815.2215.136,337,630
Jan 9, 202514.8015.5514.7415.3015.218,310,670
Jan 8, 202515.0315.0714.4114.7714.684,068,430
Jan 7, 202514.6815.0914.6614.9714.883,373,774
Jan 6, 202514.4114.8414.3714.6814.593,474,850
Jan 3, 202515.0015.0514.4814.5114.424,397,640
Jan 2, 202515.5515.6214.8114.9714.885,147,730
Dec 31, 202415.7315.9015.4915.5615.473,150,840
Dec 30, 202416.0416.0415.5615.8115.713,815,174
Dec 27, 202415.8216.1515.7916.0415.943,806,760
Dec 26, 202415.6615.9615.5815.8215.723,324,930
Dec 25, 202415.7215.8315.4715.6515.552,939,342
Dec 24, 202415.6515.9015.5415.8315.733,580,094
Dec 23, 202416.3116.3215.6115.6215.535,891,100
Dec 20, 202416.1016.4016.0816.2616.164,211,420
Dec 19, 202416.0316.1815.8916.1216.024,354,600
Dec 18, 202416.1116.4315.9016.1816.087,252,930
Dec 17, 202416.7916.8415.9016.0615.9610,310,375
Dec 16, 202416.9817.1516.7016.8016.704,374,120
Dec 13, 202417.6417.6816.8516.9316.837,153,651
Dec 12, 202417.8517.9517.2517.6117.507,985,861
Dec 11, 202417.7617.9117.5117.8417.736,071,389
Dec 10, 202418.4318.6617.8317.9517.8411,343,876
Dec 9, 202418.4418.7818.1018.2118.106,003,360
Dec 6, 202418.5018.5318.0818.2518.146,594,461
Dec 5, 202418.2018.5718.0918.3218.219,270,849
Dec 4, 202417.8119.1617.7318.4518.3414,733,912
Dec 3, 202417.6218.2017.5817.9117.808,975,105
Dec 2, 202417.1617.8817.1017.7617.6511,272,050
Nov 29, 202417.0517.2816.5917.1617.069,286,750
Nov 28, 202417.2917.6617.0417.0816.9810,910,959
Nov 27, 202416.9117.5416.4117.4317.3214,311,226
Nov 26, 202417.6818.0517.0217.1217.0214,812,266
Nov 25, 202417.7818.2417.2617.7317.6218,092,740
Nov 22, 202419.0719.2517.7017.8117.7024,451,632
Nov 21, 202420.5320.5919.3419.4419.3233,327,326
Nov 20, 202419.1220.5218.8220.5220.4027,911,057
Nov 19, 202419.0020.6517.6718.6518.5432,290,958
Nov 18, 202418.5019.9917.7919.6319.5133,162,095
Nov 15, 202417.5019.6717.0318.2418.1328,612,039
Nov 14, 202417.8518.8316.8518.0017.8935,947,077
Nov 13, 202415.9617.5015.9617.5017.399,507,620
Nov 12, 202416.5016.6015.7515.9115.817,730,530
Nov 11, 202416.0016.3515.9016.3416.248,878,182
Nov 8, 202415.8016.1015.7815.8915.796,888,663
Nov 7, 202415.5815.7715.4115.6415.545,062,887
Nov 6, 202415.6315.8715.3215.6515.556,313,676
Nov 5, 202415.1515.6015.1115.5015.415,492,260
Nov 4, 202414.9315.2314.7815.1515.064,300,283
Nov 1, 202415.7515.8914.9815.0114.927,698,239
Oct 31, 202415.7216.0015.5915.8515.757,263,940
Oct 30, 202416.5816.6115.6115.8915.799,750,280
Oct 29, 202416.1016.8016.0416.4016.3010,556,550
Oct 28, 202415.6016.0615.5716.0415.946,411,130
Oct 25, 202415.4015.5515.3215.5215.434,306,400
Oct 24, 202415.7215.7515.2715.3915.305,273,412
Oct 23, 202415.2916.0215.2615.7415.648,796,512
Oct 22, 202415.3815.5015.1315.2515.165,177,787
Oct 21, 202415.0415.6015.0415.3815.296,347,054
Oct 18, 202414.5815.2214.5415.0414.955,542,660
Oct 17, 202414.8915.1914.6914.7514.664,342,310
Oct 16, 202414.8515.0014.6114.7914.704,371,930
Oct 15, 202415.3015.4414.8215.0614.975,859,097
Oct 14, 202414.6715.5214.5015.3015.218,853,900
Oct 11, 202415.5515.6814.3714.5814.496,229,520
Oct 10, 202415.1215.7815.0615.3115.226,992,563
Oct 9, 202416.3416.3415.0315.0314.948,986,751
Oct 8, 202416.9316.9415.5016.6516.5512,704,165
Sep 30, 202414.5515.4814.5115.4015.3111,244,369
Sep 27, 202413.8814.1413.7014.1314.045,169,147
Sep 26, 202413.3913.6813.3113.6813.604,937,630
Sep 25, 202413.5013.6813.3213.4013.326,220,270
Sep 24, 202413.0713.4712.9813.4713.395,077,670
Sep 23, 202413.0013.1112.9512.9912.912,080,780
Sep 20, 202413.3013.3012.9313.0612.982,605,123
Sep 19, 202413.0013.2412.9013.2413.163,173,660
Sep 18, 202413.0813.0812.7512.9912.912,934,693
Sep 13, 202413.0913.2813.0213.0813.002,929,100
Sep 12, 202413.0113.1912.9913.0512.972,188,400
Sep 11, 202413.0613.1312.9213.0212.942,001,460
Sep 10, 202412.8313.2812.8313.1013.023,890,390
Sep 9, 202412.8113.0412.8012.8912.812,247,100
Sep 6, 202412.9913.0012.7812.8012.722,303,270
Sep 5, 202412.9213.0012.8712.9412.862,200,500
Sep 4, 202413.0413.1612.9012.9412.863,668,480
Sep 3, 202413.2713.3813.0213.1213.044,065,300
Sep 2, 202413.0913.3713.0313.1913.117,563,635
Aug 30, 202413.1313.3612.9513.1013.029,019,640
Aug 29, 202412.6913.2012.2013.2013.129,654,803
Aug 28, 202411.8612.1311.8112.0011.931,166,960
Aug 27, 202412.0312.1211.8711.9011.831,358,000
Aug 26, 202411.9612.1211.8112.1012.031,162,600
Aug 23, 202412.1612.2011.8511.9511.882,367,890
Aug 22, 202412.0812.4011.9812.1012.032,364,880
Aug 21, 202412.1512.2512.0912.0912.021,498,100
Aug 20, 202412.3712.4212.1412.2012.132,015,700
Aug 19, 202412.5212.6312.3612.3712.292,670,400
Aug 16, 202412.8212.8812.5412.6112.532,167,181
Aug 15, 202412.5512.7412.4512.7312.652,793,480
Aug 14, 202412.5012.7612.5012.6512.572,553,791
Aug 13, 202412.5712.7512.4712.6312.552,617,500
Aug 12, 202412.8812.9412.5012.6712.593,225,460
Aug 9, 202412.5913.0712.5112.8212.745,804,769
Aug 8, 202413.0013.2212.5412.5912.518,972,627
Aug 7, 202412.8013.6412.6913.2713.1910,996,317
Aug 6, 202412.2013.0912.1612.8412.767,733,162
Aug 5, 202412.5112.7612.1512.2112.144,221,482
Aug 2, 202412.7513.1312.5012.5612.487,051,467
Aug 1, 202412.3012.9812.1912.7512.676,352,581
Jul 31, 202411.8012.1711.7212.1512.083,280,600
Jul 30, 202411.5111.8111.4911.7711.702,000,492
Jul 29, 202411.4711.7011.4711.6011.531,678,900
Jul 26, 202411.1711.4811.0911.4811.411,962,250
Jul 25, 202410.9811.2310.8111.1811.111,655,334
Jul 24, 202411.0911.1810.9010.9810.911,191,960
Jul 23, 202411.2611.3511.0311.0711.001,218,500
Jul 22, 202411.3011.3911.2511.3111.241,244,111
Jul 19, 202411.2811.3711.1611.3011.231,376,028
Jul 18, 202411.2511.4011.0011.2911.223,030,690
Jul 17, 202411.4911.5011.2511.3011.231,017,647
Jul 16, 202411.5811.6011.3411.4911.421,136,800
Jul 15, 202411.7511.8011.5011.5611.49804,736
Jul 12, 202411.7711.9011.6811.7711.701,237,077
Jul 11, 202411.5911.8511.5911.7711.701,618,519
Jul 10, 202411.5511.6011.4111.4311.36937,936
Jul 9, 202411.2211.5711.1011.5711.501,627,996
Jul 8, 202411.6411.6411.2611.3011.231,714,389
Jul 5, 2024 0.105 Dividend
Jul 5, 202411.5211.5211.5211.5211.45-
Jul 4, 202411.9111.9511.5011.5211.351,749,731
Jul 3, 202412.0112.0111.8311.8411.66837,200
Jul 2, 202412.0412.0911.9512.0111.83864,180
Jul 1, 202411.8512.0711.7812.0211.841,216,242
Jun 28, 202411.8712.0811.8211.9711.791,292,512
Jun 27, 202412.0112.1111.8211.8311.651,241,820
Jun 26, 202411.7512.0711.6812.0711.891,544,430
Jun 25, 202411.6211.9111.6211.7511.571,585,010
Jun 24, 202411.9912.0711.6011.6411.462,621,800
Jun 21, 202411.9712.0611.9012.0011.821,071,921
Jun 20, 202412.3412.4412.0012.0211.842,316,285
Jun 19, 202412.5812.5812.4212.4512.261,204,510
Jun 18, 202412.3912.6212.3512.5712.381,501,850
Jun 17, 202412.5012.5612.3612.3812.191,326,600
Jun 14, 202412.5112.6212.3912.5212.331,661,430
Jun 13, 202412.7012.7512.5112.5912.401,748,000
Jun 12, 202412.4412.9512.3712.6812.493,855,006
Jun 11, 202412.2112.4712.0012.4312.241,941,398
Jun 7, 202412.2812.4812.1312.2512.062,206,430
Jun 6, 202412.7012.7312.1412.2512.064,006,030
Jun 5, 202412.7912.9912.7012.7312.542,890,650
Jun 4, 202412.8913.0012.6612.7912.603,777,180
Jun 3, 202413.3013.5013.0013.0612.866,563,300

Related Tickers

600528.SS China Railway Hi-tech Industry Corporation Limited
7.35
0.00%
 
3431.T Miyaji Engineering Group,Inc.
1,858.00
-0.69%
 
300597.SZ Jilin Jlu Communication Design Institute Co.,Ltd.
8.90
+0.56%
 
600133.SS EAST LAKE HIGH TECH
9.27
-1.07%
 
1721.T COMSYS Holdings Corporation
3,290.00
-0.60%
 
603316.SS Chengbang Eco-Environment Co.,Ltd.
6.76
+0.15%
 
600820.SS Shanghai Tunnel Engineering Co., Ltd.
6.07
+0.17%
 
603778.SS Guosheng Shian Technology Co., Ltd.
3.1900
+0.95%
 
601886.SS Jangho Group Co., Ltd.
5.54
-1.60%
 
1835.T Totetsu Kogyo Co., Ltd.
3,530.00
-0.14%