Skip to main content
Ccoop Group Co., Ltd (SHE:000564)
China flag China · Delayed Price · Currency is CNY
2.470
+0.020 (0.82%)
At close: Dec 5, 2025

Ccoop Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.442.482.412.472.470.82%184,968,177
Dec 4, 20252.502.512.452.452.45-2.00%245,962,100
Dec 3, 20252.572.572.502.502.50-2.72%288,586,200
Dec 2, 20252.592.592.562.572.57-1.15%213,436,200
Dec 1, 20252.572.612.552.602.600.78%309,786,400
Nov 28, 20252.562.612.532.582.580.78%266,895,600
Nov 27, 20252.612.642.562.562.56-1.92%322,741,700
Nov 26, 20252.542.632.532.612.612.76%417,762,400
Nov 25, 20252.552.562.522.542.540.40%247,314,700
Nov 24, 20252.522.552.492.532.530.40%257,747,200
Nov 21, 20252.582.612.512.522.52-2.70%358,475,997
Nov 20, 20252.632.642.582.592.59-1.52%286,747,171
Nov 19, 20252.702.742.612.632.63-3.66%465,053,000
Nov 18, 20252.842.842.682.732.73-3.87%701,706,200
Nov 17, 20252.822.932.822.842.841.07%629,669,800
Nov 14, 20252.742.972.732.812.811.81%924,206,900
Nov 13, 20252.732.762.692.762.761.47%425,006,100
Nov 12, 20252.802.812.712.722.72-2.51%453,298,000
Nov 11, 20252.782.852.772.792.790.36%643,106,200
Nov 10, 20252.672.802.642.782.783.35%774,771,600
Nov 7, 20252.732.752.692.692.69-347,370,100
Nov 6, 20252.762.772.672.692.69-2.89%559,786,600
Nov 5, 20252.682.812.662.772.772.59%779,306,000
Nov 4, 20252.702.742.682.702.70-0.74%398,981,500
Nov 3, 20252.712.752.672.722.721.49%507,165,400
Oct 31, 20252.632.712.632.682.683.88%654,528,800
Oct 30, 20252.612.642.572.582.58-1.53%335,014,700
Oct 29, 20252.592.642.582.622.621.16%327,206,600
Oct 28, 20252.592.622.572.592.59-0.38%336,434,800
Oct 27, 20252.612.622.592.602.60-0.76%351,753,100
Oct 24, 20252.662.712.622.622.62-1.13%448,777,400
Oct 23, 20252.662.692.582.652.65-0.75%446,998,800
Oct 22, 20252.712.732.662.672.67-1.84%387,226,100
Oct 21, 20252.682.732.632.722.721.12%554,920,700
Oct 20, 20252.702.752.682.692.69-0.37%431,648,600
Oct 17, 20252.692.782.682.702.700.75%602,685,600
Oct 16, 20252.672.792.662.682.68-0.74%607,663,600
Oct 15, 20252.622.802.582.702.704.65%896,324,300
Oct 14, 20252.582.632.562.582.58-0.77%457,090,100
Oct 13, 20252.472.632.452.602.602.36%594,232,500
Oct 10, 20252.542.602.522.542.54-0.39%388,202,800
Oct 9, 20252.582.592.532.552.55-0.78%395,504,100
Sep 30, 20252.602.612.572.572.57-1.15%329,021,900
Sep 29, 20252.592.602.532.602.600.39%420,659,700
Sep 26, 20252.632.652.562.592.59-1.52%435,240,800
Sep 25, 20252.622.672.592.632.63-463,584,400
Sep 24, 20252.592.652.582.632.63-422,957,400
Sep 23, 20252.712.722.572.632.63-3.66%665,733,800
Sep 22, 20252.742.782.692.732.73-1.09%620,773,300
Sep 19, 20252.852.882.742.762.76-4.50%938,770,300