CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.330 | 1.370 | 1.290 | 1.360 | 1.360 | 246,885,750 |
| 2026-10-22 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 131,317,834 |
| 2026-10-21 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 106,213,966 |
| 2026-10-20 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 141,071,672 |
| 2026-10-19 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 134,036,884 |
| 2026-10-16 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 135,132,609 |
| 2026-10-15 | 1.410 | 1.410 | 1.360 | 1.370 | 1.370 | 239,145,828 |
| 2026-10-14 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 141,722,875 |
| 2026-10-13 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 196,585,719 |
| 2026-10-12 | 1.490 | 1.520 | 1.450 | 1.450 | 1.450 | 166,784,766 |
| 2026-10-09 | 1.440 | 1.500 | 1.420 | 1.490 | 1.490 | 256,150,109 |
| 2026-10-08 | 1.470 | 1.490 | 1.440 | 1.440 | 1.440 | 167,978,438 |
| 2026-09-30 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 172,234,906 |
| 2026-09-29 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 136,454,141 |
| 2026-09-28 | 1.480 | 1.490 | 1.430 | 1.440 | 1.440 | 177,373,078 |
| 2026-09-24 | 1.470 | 1.500 | 1.470 | 1.480 | 1.480 | 121,624,703 |
| 2026-09-23 | 1.520 | 1.530 | 1.480 | 1.480 | 1.480 | 199,198,016 |
| 2026-09-22 | 1.540 | 1.550 | 1.520 | 1.520 | 1.520 | 209,924,906 |
| 2026-09-21 | 1.520 | 1.560 | 1.510 | 1.550 | 1.550 | 275,751,312 |
| 2026-09-18 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 221,266,594 |
| 2026-09-17 | 1.480 | 1.520 | 1.460 | 1.500 | 1.500 | 275,078,781 |
| 2026-09-16 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 162,216,453 |
| 2026-09-15 | 1.540 | 1.550 | 1.480 | 1.480 | 1.480 | 287,116,625 |
| 2026-09-14 | 1.550 | 1.590 | 1.520 | 1.540 | 1.540 | 275,004,531 |
| 2026-09-11 | 1.630 | 1.640 | 1.550 | 1.570 | 1.570 | 419,908,250 |
| 2026-09-10 | 1.700 | 1.720 | 1.630 | 1.650 | 1.650 | 476,925,156 |
| 2026-09-09 | 1.700 | 1.750 | 1.670 | 1.710 | 1.710 | 572,100,125 |
| 2026-09-08 | 1.650 | 1.810 | 1.640 | 1.730 | 1.730 | 969,250,875 |
| 2026-09-07 | 1.610 | 1.670 | 1.600 | 1.650 | 1.650 | 542,658,625 |
| 2026-09-04 | 1.600 | 1.640 | 1.560 | 1.600 | 1.600 | 610,954,938 |
| 2026-09-03 | 1.650 | 1.660 | 1.580 | 1.600 | 1.600 | 696,930,062 |
| 2026-09-02 | 1.700 | 1.750 | 1.630 | 1.630 | 1.630 | 1,111,654,800 |
| 2026-09-01 | 1.510 | 1.660 | 1.500 | 1.660 | 1.660 | 476,796,375 |
| 2026-08-31 | 1.570 | 1.580 | 1.490 | 1.510 | 1.510 | 444,048,344 |
| 2026-08-28 | 1.510 | 1.560 | 1.480 | 1.560 | 1.560 | 457,600,438 |
| 2026-08-27 | 1.470 | 1.530 | 1.460 | 1.520 | 1.520 | 366,435,969 |
| 2026-08-26 | 1.450 | 1.490 | 1.440 | 1.470 | 1.470 | 279,236,438 |
| 2026-08-25 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 266,623,031 |
| 2026-08-24 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 207,664,344 |
| 2026-08-21 | 1.470 | 1.470 | 1.410 | 1.430 | 1.430 | 282,395,906 |
| 2026-08-20 | 1.500 | 1.520 | 1.440 | 1.470 | 1.470 | 446,370,250 |
| 2026-08-19 | 1.540 | 1.600 | 1.490 | 1.490 | 1.490 | 659,705,812 |
| 2026-08-18 | 1.530 | 1.600 | 1.500 | 1.540 | 1.540 | 866,155,438 |
| 2026-08-17 | 1.400 | 1.540 | 1.390 | 1.540 | 1.540 | 634,531,750 |
| 2026-08-14 | 1.430 | 1.440 | 1.390 | 1.400 | 1.400 | 192,019,781 |
| 2026-08-13 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 206,863,016 |
| 2026-08-12 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 246,797,281 |
| 2026-08-11 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 154,081,922 |
| 2026-08-10 | 1.410 | 1.440 | 1.400 | 1.430 | 1.430 | 142,240,062 |
| 2026-08-07 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 183,161,078 |
| 2026-08-06 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 215,097,875 |
| 2026-08-05 | 1.440 | 1.470 | 1.420 | 1.450 | 1.450 | 254,403,953 |
| 2026-08-04 | 1.460 | 1.470 | 1.420 | 1.440 | 1.440 | 189,076,109 |
| 2026-08-03 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 205,688,547 |
| 2026-07-31 | 1.390 | 1.430 | 1.380 | 1.420 | 1.420 | 204,721,219 |
| 2026-07-30 | 1.390 | 1.460 | 1.390 | 1.400 | 1.400 | 303,471,938 |
| 2026-07-29 | 1.380 | 1.420 | 1.370 | 1.400 | 1.400 | 305,184,719 |
| 2026-07-28 | 1.340 | 1.380 | 1.340 | 1.360 | 1.360 | 179,617,172 |
| 2026-07-27 | 1.310 | 1.360 | 1.310 | 1.350 | 1.350 | 189,022,703 |
| 2026-07-24 | 1.370 | 1.380 | 1.310 | 1.310 | 1.310 | 239,157,125 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.