Hangzhou Chang Chuan Tech

300604
🏛️ china →
95.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.44 38.36 37.43 37.99 5.9M
2023-12-28 37.43 38.06 36.60 37.65 7.2M
2023-12-27 37.10 37.90 36.73 37.25 6.9M
2023-12-26 38.80 38.82 35.00 37.08 12.3M
2023-12-25 39.29 39.96 38.23 38.66 6.1M
2023-12-22 40.20 40.20 39.02 39.20 4.8M
2023-12-21 40.61 40.87 39.14 40.18 6.9M
2023-12-20 42.00 42.17 40.56 40.62 6.9M
2023-12-19 40.54 42.58 40.41 41.80 9.2M
2023-12-18 39.71 41.94 39.54 40.51 7.6M
2023-12-15 40.30 40.44 39.60 40.06 3.2M
2023-12-14 40.77 41.44 39.35 40.30 7.2M
2023-12-13 41.00 41.50 40.43 40.77 5.7M
2023-12-12 41.40 41.40 40.00 41.20 7.5M
2023-12-11 38.66 41.51 38.43 41.49 15.7M
2023-12-08 39.64 40.26 38.99 39.14 10.2M
2023-12-07 40.08 40.44 39.30 39.56 5.6M
2023-12-06 40.14 40.96 39.54 40.20 9.2M
2023-12-05 41.12 41.68 40.62 40.66 7.5M
2023-12-04 42.43 42.88 41.32 41.32 9.8M
2023-12-01 40.58 42.80 40.30 42.12 17.3M
2023-11-30 40.02 40.77 39.10 40.30 10.9M
2023-11-29 39.80 41.12 39.70 40.06 13.5M
2023-11-28 37.98 40.57 37.13 40.20 22.4M
2023-11-27 36.73 37.94 36.66 37.53 7.3M
2023-11-24 38.21 38.45 36.99 37.00 10.4M
2023-11-23 38.16 38.86 37.81 38.24 9.3M
2023-11-22 38.62 39.36 38.47 38.56 8.0M
2023-11-21 41.00 41.00 38.78 39.07 16.2M
2023-11-20 40.17 42.06 39.52 41.30 19.3M
2023-11-17 39.00 39.94 38.81 39.88 11.4M
2023-11-16 38.99 39.76 38.76 38.92 10.8M
2023-11-15 41.00 41.00 38.80 39.40 18.2M
2023-11-14 40.10 41.11 39.74 40.73 15.4M
2023-11-13 41.58 42.17 39.70 40.05 21.1M
2023-11-10 41.99 43.26 40.72 41.13 14.4M
2023-11-09 42.11 43.43 41.51 42.00 16.1M
2023-11-08 41.31 44.18 41.07 42.33 22.8M
2023-11-07 41.00 43.00 40.30 41.66 18.5M
2023-11-06 41.22 41.58 40.00 41.08 23.5M
2023-11-03 38.15 41.59 37.88 41.07 25.6M
2023-11-02 39.94 40.31 37.97 38.19 16.3M
2023-11-01 40.59 41.00 39.82 39.95 10.7M
2023-10-31 41.50 42.13 40.48 40.82 15.9M
2023-10-30 37.30 41.58 37.20 40.96 39.7M
2023-10-27 37.91 38.10 36.72 37.41 16.1M
2023-10-26 37.80 38.09 36.89 37.89 18.9M
2023-10-25 37.00 38.50 36.27 37.86 41.2M
2023-10-24 31.95 37.64 31.62 36.17 45.1M
2023-10-23 32.23 32.35 31.20 31.37 8.2M
2023-10-20 33.31 33.68 32.34 32.41 11.4M
2023-10-19 32.01 35.33 32.01 33.62 23.8M
2023-10-18 33.35 34.48 32.30 32.36 10.3M
2023-10-17 33.16 33.67 32.76 33.39 7.4M
2023-10-16 33.89 33.99 32.67 33.20 11.1M
2023-10-13 34.20 34.52 33.38 34.05 14.2M
2023-10-12 33.82 34.90 33.17 34.30 17.1M
2023-10-11 34.00 34.50 33.33 33.75 10.6M
2023-10-10 33.95 34.59 33.45 33.97 10.8M
2023-10-09 33.74 34.51 33.38 33.60 10.4M
2023-09-28 33.94 34.53 32.86 33.53 12.3M
2023-09-27 33.53 34.86 33.36 33.85 10.5M
2023-09-26 34.45 34.46 33.50 33.65 8.7M
2023-09-25 35.88 36.05 34.11 34.31 16.0M
2023-09-22 33.03 36.35 32.76 36.35 15.4M
2023-09-21 33.08 33.37 32.76 33.10 5.3M
2023-09-20 33.46 33.65 33.05 33.08 5.5M
2023-09-19 34.10 34.10 33.09 33.46 5.9M
2023-09-18 34.39 34.87 33.92 34.07 5.6M
2023-09-15 34.90 35.70 33.95 34.66 7.3M
2023-09-14 35.13 35.14 34.28 34.68 6.1M
2023-09-13 35.75 36.11 34.68 35.08 8.0M
2023-09-12 36.80 37.27 35.66 35.83 12.0M
2023-09-11 37.10 37.79 36.70 36.90 9.1M
2023-09-08 37.00 37.95 36.05 37.40 11.4M
2023-09-07 38.12 38.30 36.74 36.74 12.1M
2023-09-06 37.56 38.80 37.48 38.44 15.2M
2023-09-05 38.32 39.05 37.56 37.72 13.1M
2023-09-04 37.53 38.38 37.02 37.94 9.8M
2023-09-01 37.40 39.20 37.01 37.42 11.4M
2023-08-31 36.44 37.70 36.17 37.37 11.2M
2023-08-30 36.33 37.50 35.50 36.75 17.4M
2023-08-29 32.09 35.90 31.71 35.61 19.4M
2023-08-28 34.00 34.60 31.73 31.84 10.2M
2023-08-25 33.34 33.40 32.05 32.36 7.6M
2023-08-24 33.57 34.47 33.10 33.44 8.8M
2023-08-23 34.81 34.81 33.38 33.45 6.2M
2023-08-22 34.76 35.24 33.81 34.80 8.5M
2023-08-21 35.29 35.62 34.70 34.75 5.7M
2023-08-18 36.14 36.38 35.30 35.35 8.9M
2023-08-17 35.42 36.56 34.91 36.05 9.2M
2023-08-16 36.30 36.76 35.25 35.35 8.7M
2023-08-15 37.91 38.07 36.16 36.50 9.7M
2023-08-14 37.90 38.17 37.40 37.78 5.2M
2023-08-11 39.58 39.59 38.22 38.33 8.2M
2023-08-10 39.41 39.83 39.12 39.50 4.8M
2023-08-09 39.59 39.85 38.88 39.39 6.1M
2023-08-08 40.50 40.65 39.47 39.70 7.5M
2023-08-07 40.90 41.30 40.31 40.53 4.9M
2023-08-04 41.70 41.79 39.38 41.06 14.1M
2023-08-03 41.99 42.24 41.25 41.46 6.3M
2023-08-02 41.97 42.85 41.96 42.29 6.1M
2023-08-01 41.88 42.99 41.70 42.34 5.9M
2023-07-31 41.21 43.05 41.04 42.07 6.9M
2023-07-28 41.40 41.58 40.64 41.34 5.6M
2023-07-27 42.35 42.44 40.89 41.10 6.6M
2023-07-26 42.60 43.61 42.23 42.68 5.5M
2023-07-25 41.90 42.61 41.60 42.40 5.3M
2023-07-24 42.20 42.20 41.21 41.45 4.1M
2023-07-21 42.52 42.60 41.53 41.96 7.2M
2023-07-20 43.73 43.99 42.48 42.72 5.1M
2023-07-19 43.31 44.09 42.97 43.79 5.6M
2023-07-18 43.35 44.58 43.12 43.64 6.5M
2023-07-17 44.10 44.30 42.06 43.25 9.7M
2023-07-14 44.99 45.23 44.15 44.24 5.9M
2023-07-13 43.56 44.99 43.44 44.52 7.5M
2023-07-12 44.61 45.28 42.98 43.00 11.3M
2023-07-11 44.66 45.40 43.97 45.19 8.3M
2023-07-10 46.06 46.16 44.26 44.79 9.7M
2023-07-07 46.34 47.00 45.66 45.88 5.6M
2023-07-06 46.94 47.86 46.60 46.67 4.2M
2023-07-05 46.87 47.65 46.61 47.05 5.0M
2023-07-04 48.00 48.20 46.40 47.20 7.0M
2023-07-03 47.93 49.67 47.51 48.03 9.7M
2023-06-30 46.69 48.60 46.35 47.49 7.1M
2023-06-29 46.69 48.07 46.22 46.83 8.0M
2023-06-28 46.05 47.75 45.00 46.83 9.4M
2023-06-27 47.72 48.42 45.70 46.01 7.6M
2023-06-26 46.69 48.59 46.30 47.28 7.4M
2023-06-21 51.00 51.90 47.20 47.27 16.8M
2023-06-20 52.90 53.17 50.43 51.64 8.7M
2023-06-19 52.60 53.79 51.82 53.16 8.2M
2023-06-16 50.62 53.43 50.00 53.05 11.8M
2023-06-15 50.60 52.85 50.00 50.67 8.3M
2023-06-14 49.81 51.15 49.19 51.12 7.5M
2023-06-13 49.80 50.60 48.97 49.80 5.6M
2023-06-12 50.71 51.49 49.25 49.55 9.2M
2023-06-09 50.53 51.39 49.42 50.99 8.3M
2023-06-08 50.68 51.26 48.88 50.28 8.4M
2023-06-07 50.26 51.96 49.21 50.86 7.7M
2023-06-06 51.79 52.01 50.48 50.48 8.4M
2023-06-05 51.00 53.50 50.94 52.30 11.7M
2023-06-02 50.00 51.79 49.86 50.48 7.0M
2023-06-01 50.25 51.38 49.30 50.10 7.1M
2023-05-31 49.62 51.84 49.10 50.51 9.8M
2023-05-30 47.60 50.00 46.88 49.64 12.0M
2023-05-29 48.00 48.75 46.90 47.93 9.7M
2023-05-26 48.06 49.79 47.47 47.80 10.6M
2023-05-25 47.50 48.28 46.74 48.00 7.4M
2023-05-24 46.01 48.32 45.15 47.78 11.6M
2023-05-23 47.45 47.46 45.70 45.88 10.2M
2023-05-22 46.99 48.44 46.87 47.45 10.6M
2023-05-19 46.60 47.88 45.90 46.88 11.7M
2023-05-18 45.14 46.96 45.09 46.82 14.2M
2023-05-17 42.70 47.10 42.66 45.84 25.7M
2023-05-16 40.92 42.90 40.55 42.46 19.4M
2023-05-15 39.48 41.05 39.48 40.92 14.1M
2023-05-12 40.30 41.28 39.56 39.69 9.2M
2023-05-11 41.50 42.35 40.16 40.18 13.3M
2023-05-10 42.00 42.69 40.19 41.35 14.1M
2023-05-09 43.98 44.32 42.24 42.30 14.2M
2023-05-08 44.76 45.41 43.75 44.11 9.9M
2023-05-05 46.11 47.22 44.46 44.94 9.8M
2023-05-04 47.48 47.91 45.45 46.11 13.3M
2023-04-28 43.38 49.93 43.35 48.20 31.5M
2023-04-27 46.49 48.98 46.12 47.18 14.6M
2023-04-26 48.64 49.12 46.06 46.50 18.3M
2023-04-25 51.00 51.35 48.13 48.64 17.8M
2023-04-24 52.41 53.60 50.23 50.86 18.9M
2023-04-21 55.68 55.82 52.01 52.02 22.1M
2023-04-20 53.60 57.42 53.25 56.70 26.7M
2023-04-19 55.01 55.52 53.44 53.99 24.5M
2023-04-18 56.40 56.92 54.46 55.00 23.7M
2023-04-17 59.49 60.17 56.75 57.71 20.2M
2023-04-14 57.38 60.93 55.10 59.27 29.4M
2023-04-13 57.16 58.10 54.83 56.61 20.4M
2023-04-12 54.30 58.68 53.26 57.90 31.2M
2023-04-11 53.33 55.66 53.33 54.31 21.1M
2023-04-10 56.00 57.43 52.49 52.90 25.5M
2023-04-07 52.59 56.17 52.59 56.17 34.2M
2023-04-06 48.98 55.00 48.80 52.55 28.9M
2023-04-04 49.90 51.50 48.89 49.96 21.7M
2023-04-03 48.91 50.20 48.51 49.98 20.8M
2023-03-31 48.21 48.93 47.60 48.36 13.5M
2023-03-30 49.70 50.22 47.56 48.33 20.3M
2023-03-29 45.06 51.50 44.59 49.94 30.1M
2023-03-28 45.67 46.33 44.62 45.13 9.5M
2023-03-27 44.58 46.40 44.00 45.89 15.1M
2023-03-24 45.33 46.46 44.55 44.95 15.4M
2023-03-23 43.00 45.65 42.93 45.32 20.7M
2023-03-22 44.20 44.20 42.93 43.35 17.1M
2023-03-21 46.30 46.39 43.59 44.51 23.7M
2023-03-20 46.01 47.31 45.50 46.88 22.4M
2023-03-17 46.11 47.46 44.04 46.58 32.9M
2023-03-16 51.02 51.85 45.36 46.17 37.5M
2023-03-15 52.30 53.74 51.46 51.90 24.8M
2023-03-14 49.60 53.77 48.82 53.05 29.1M
2023-03-13 49.98 50.54 48.88 49.40 17.1M
2023-03-10 49.90 51.68 48.81 50.34 20.6M
2023-03-09 49.36 52.75 49.36 50.77 25.0M
2023-03-08 48.46 50.15 48.13 49.65 14.9M
2023-03-07 50.50 50.64 48.55 48.75 18.4M
2023-03-06 48.00 51.51 46.90 49.75 31.2M
2023-03-03 44.65 48.23 44.65 48.22 29.7M
2023-03-02 43.74 44.75 43.48 43.89 10.6M
2023-03-01 43.95 44.03 43.32 43.70 9.8M
2023-02-28 44.58 44.86 43.27 44.28 8.5M
2023-02-27 44.96 45.17 44.10 44.22 8.9M
2023-02-24 46.21 46.50 45.30 45.33 7.1M
2023-02-23 46.06 46.59 45.51 45.99 7.2M
2023-02-22 45.66 47.06 45.66 46.39 8.0M
2023-02-21 46.82 47.40 45.58 46.09 10.1M
2023-02-20 46.90 47.17 45.60 46.93 12.8M
2023-02-17 49.68 50.00 46.70 46.92 17.9M
2023-02-16 50.19 51.68 49.59 49.95 20.6M
2023-02-15 47.76 50.82 47.50 50.58 22.9M
2023-02-14 46.42 48.77 46.42 47.93 23.7M
2023-02-13 46.05 46.44 44.85 46.25 14.0M
2023-02-10 46.40 47.08 45.11 45.80 17.5M
2023-02-09 43.05 46.58 42.79 46.42 23.5M
2023-02-08 44.00 45.14 43.16 43.24 11.2M
2023-02-07 44.99 45.10 43.60 44.16 10.9M
2023-02-06 44.30 45.80 44.30 44.95 11.3M
2023-02-03 45.15 45.70 43.83 44.95 15.3M
2023-02-02 44.90 46.88 44.41 45.61 22.8M
2023-02-01 43.45 44.68 43.22 44.49 12.8M
2023-01-31 43.50 44.09 42.68 43.20 15.0M
2023-01-30 44.18 45.39 43.67 43.68 16.6M
2023-01-20 45.00 45.40 43.61 44.18 19.2M
2023-01-19 42.49 43.68 42.08 43.26 11.7M
2023-01-18 43.01 43.60 42.48 42.49 10.3M
2023-01-17 41.04 43.28 40.70 43.06 21.1M
2023-01-16 39.25 42.18 39.11 40.85 20.5M
2023-01-13 39.67 39.78 38.58 39.35 10.7M
2023-01-12 39.46 39.89 38.80 39.55 12.4M
2023-01-11 40.60 42.11 39.16 39.40 23.0M
2023-01-10 41.06 41.89 40.89 41.25 10.6M
2023-01-09 42.00 43.16 40.71 40.91 17.8M
2023-01-06 42.40 42.76 40.88 41.93 17.3M
2023-01-05 42.12 43.23 41.82 42.56 14.7M
2023-01-04 46.50 47.40 42.11 42.80 29.3M
2023-01-03 44.52 45.89 43.60 45.53 11.6M