Skip to main content
Ccoop Group Co., Ltd (SHE:000564)
China flag China · Delayed Price · Currency is CNY
2.590
+0.010 (0.39%)
Sep 29, 2025, 2:46 PM CST

Ccoop Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.632.652.562.592.59-1.52%440,612,380
Sep 25, 20252.622.672.592.632.63-469,435,696
Sep 24, 20252.592.652.582.632.63-430,103,937
Sep 23, 20252.712.722.572.632.63-3.66%665,733,832
Sep 22, 20252.742.782.692.732.73-1.09%628,267,250
Sep 19, 20252.852.882.742.762.76-4.50%938,770,352
Sep 18, 20252.963.052.842.892.89-2.36%1,493,855,020
Sep 17, 20252.933.162.892.962.961.02%2,269,921,584
Sep 16, 20252.782.932.782.932.9310.15%1,158,897,483
Sep 15, 20252.692.772.662.662.66-2.21%707,907,744
Sep 12, 20252.742.832.712.722.72-1.45%884,648,820
Sep 11, 20252.742.782.682.762.76-0.72%920,547,536
Sep 10, 20252.682.852.662.782.782.58%1,225,380,268
Sep 9, 20252.622.802.572.712.713.04%1,251,330,418
Sep 8, 20252.652.732.602.632.63-2.59%936,098,884
Sep 5, 20252.652.742.512.702.70-2.53%1,546,941,730
Sep 4, 20252.592.832.522.772.777.78%2,217,363,035
Sep 3, 20252.622.662.532.572.57-4.10%1,322,027,940
Sep 2, 20252.452.682.442.682.689.84%792,510,468
Sep 1, 20252.372.492.352.442.442.52%675,743,037
Aug 29, 20252.392.442.372.382.38-1.24%351,350,190
Aug 28, 20252.382.432.332.412.411.26%426,551,519
Aug 27, 20252.442.482.382.382.38-3.25%441,446,601
Aug 26, 20252.412.472.382.462.461.65%588,711,151
Aug 25, 20252.382.422.372.422.421.68%421,422,009
Aug 22, 20252.382.402.352.382.38-269,253,880
Aug 21, 20252.402.422.362.382.38-1.24%300,195,063
Aug 20, 20252.362.412.342.412.410.84%440,056,310
Aug 19, 20252.322.482.312.392.393.02%808,971,051
Aug 18, 20252.272.342.262.322.322.20%367,337,370
Aug 15, 20252.262.282.252.272.270.44%181,282,487
Aug 14, 20252.292.302.262.262.26-1.74%221,688,495
Aug 13, 20252.322.342.282.302.300.44%208,762,508
Aug 12, 20252.282.312.282.292.290.44%183,097,015
Aug 11, 20252.272.292.262.282.280.44%142,321,924
Aug 8, 20252.282.292.262.272.27-0.44%132,270,235
Aug 7, 20252.292.302.272.282.28-0.44%160,601,224
Aug 6, 20252.302.302.272.292.29-0.43%171,930,208
Aug 5, 20252.292.312.282.302.300.44%164,692,362
Aug 4, 20252.272.312.252.292.29-179,412,736
Aug 1, 20252.302.322.282.292.29-0.87%180,330,265
Jul 31, 20252.372.382.302.312.31-2.94%361,359,840
Jul 30, 20252.362.402.352.382.380.42%273,758,607
Jul 29, 20252.392.402.352.372.37-1.25%233,694,898
Jul 28, 20252.402.442.382.402.40-278,401,366
Jul 25, 20252.482.502.392.402.40-2.44%476,194,949
Jul 24, 20252.362.522.352.462.464.24%812,385,072
Jul 23, 20252.392.422.362.362.36-0.84%354,298,250
Jul 22, 20252.382.392.342.382.380.85%328,255,500
Jul 21, 20252.322.372.322.362.361.29%285,791,775