CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.350 | 1.380 | 1.330 | 1.380 | 1.380 | 200,954,719 |
| 2026-07-22 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 142,672,594 |
| 2026-07-21 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 170,907,875 |
| 2026-07-20 | 1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 214,260,953 |
| 2026-07-17 | 1.390 | 1.430 | 1.320 | 1.330 | 1.330 | 305,961,062 |
| 2026-07-16 | 1.370 | 1.410 | 1.350 | 1.390 | 1.390 | 316,390,688 |
| 2026-07-15 | 1.320 | 1.400 | 1.310 | 1.370 | 1.370 | 343,871,906 |
| 2026-07-14 | 1.330 | 1.350 | 1.300 | 1.330 | 1.330 | 176,043,641 |
| 2026-07-13 | 1.350 | 1.370 | 1.290 | 1.300 | 1.300 | 272,820,531 |
| 2026-07-10 | 1.300 | 1.400 | 1.280 | 1.360 | 1.360 | 366,063,812 |
| 2026-07-09 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 160,982,125 |
| 2026-07-08 | 1.310 | 1.320 | 1.290 | 1.310 | 1.310 | 121,614,938 |
| 2026-07-07 | 1.360 | 1.370 | 1.300 | 1.310 | 1.310 | 167,828,016 |
| 2026-07-06 | 1.390 | 1.400 | 1.360 | 1.360 | 1.360 | 144,413,109 |
| 2026-07-03 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 200,496,234 |
| 2026-07-02 | 1.370 | 1.420 | 1.360 | 1.370 | 1.370 | 242,291,188 |
| 2026-07-01 | 1.330 | 1.410 | 1.320 | 1.380 | 1.380 | 326,726,781 |
| 2026-06-30 | 1.320 | 1.340 | 1.290 | 1.330 | 1.330 | 202,413,438 |
| 2026-06-29 | 1.360 | 1.360 | 1.280 | 1.320 | 1.320 | 264,731,562 |
| 2026-06-26 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 236,751,500 |
| 2026-06-25 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 235,572,547 |
| 2026-06-24 | 1.430 | 1.440 | 1.370 | 1.380 | 1.380 | 265,844,688 |
| 2026-06-23 | 1.430 | 1.480 | 1.420 | 1.440 | 1.440 | 227,946,547 |
| 2026-06-22 | 1.440 | 1.450 | 1.390 | 1.440 | 1.440 | 285,555,969 |
| 2026-06-18 | 1.530 | 1.550 | 1.440 | 1.460 | 1.460 | 346,004,406 |
| 2026-06-17 | 1.600 | 1.620 | 1.510 | 1.520 | 1.520 | 515,358,594 |
| 2026-06-16 | 1.500 | 1.600 | 1.460 | 1.600 | 1.600 | 607,657,938 |
| 2026-06-15 | 1.460 | 1.500 | 1.430 | 1.450 | 1.450 | 244,018,797 |
| 2026-06-12 | 1.460 | 1.480 | 1.420 | 1.460 | 1.460 | 241,190,297 |
| 2026-06-11 | 1.450 | 1.470 | 1.420 | 1.440 | 1.440 | 235,461,500 |
| 2026-06-10 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 193,744,891 |
| 2026-06-09 | 1.570 | 1.580 | 1.490 | 1.510 | 1.510 | 293,033,562 |
| 2026-06-08 | 1.590 | 1.630 | 1.560 | 1.560 | 1.560 | 305,785,281 |
| 2026-06-05 | 1.600 | 1.690 | 1.600 | 1.630 | 1.630 | 305,081,219 |
| 2026-06-04 | 1.640 | 1.670 | 1.590 | 1.600 | 1.600 | 275,624,188 |
| 2026-06-03 | 1.680 | 1.680 | 1.640 | 1.660 | 1.660 | 248,873,109 |
| 2026-06-02 | 1.730 | 1.740 | 1.670 | 1.690 | 1.690 | 269,078,688 |
| 2026-06-01 | 1.720 | 1.760 | 1.680 | 1.730 | 1.730 | 355,679,812 |
| 2026-05-29 | 1.690 | 1.780 | 1.670 | 1.740 | 1.740 | 545,385,438 |
| 2026-05-28 | 1.720 | 1.730 | 1.660 | 1.700 | 1.700 | 371,207,531 |
| 2026-05-27 | 1.790 | 1.810 | 1.710 | 1.740 | 1.740 | 564,626,500 |
| 2026-05-26 | 1.830 | 1.890 | 1.770 | 1.780 | 1.780 | 751,063,375 |
| 2026-05-25 | 1.600 | 1.800 | 1.580 | 1.800 | 1.800 | 840,524,500 |
| 2026-05-22 | 1.600 | 1.720 | 1.590 | 1.640 | 1.640 | 620,238,312 |
| 2026-05-21 | 1.650 | 1.650 | 1.550 | 1.560 | 1.560 | 309,113,594 |
| 2026-05-20 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 178,674,500 |
| 2026-05-19 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 148,671,500 |
| 2026-05-18 | 1.650 | 1.670 | 1.620 | 1.670 | 1.670 | 187,320,297 |
| 2026-05-15 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 213,538,797 |
| 2026-05-14 | 1.760 | 1.770 | 1.690 | 1.690 | 1.690 | 284,523,812 |
| 2026-05-13 | 1.740 | 1.760 | 1.720 | 1.760 | 1.760 | 189,633,703 |
| 2026-05-12 | 1.790 | 1.790 | 1.720 | 1.720 | 1.720 | 239,740,188 |
| 2026-05-11 | 1.790 | 1.810 | 1.760 | 1.790 | 1.790 | 225,574,891 |
| 2026-05-08 | 1.760 | 1.820 | 1.750 | 1.790 | 1.790 | 259,140,000 |
| 2026-05-07 | 1.810 | 1.820 | 1.750 | 1.770 | 1.770 | 273,042,500 |
| 2026-05-06 | 1.780 | 1.850 | 1.770 | 1.810 | 1.810 | 371,710,781 |
| 2026-04-30 | 1.730 | 1.780 | 1.730 | 1.750 | 1.750 | 234,052,797 |
| 2026-04-29 | 1.680 | 1.770 | 1.650 | 1.740 | 1.740 | 280,329,594 |
| 2026-04-28 | 1.780 | 1.800 | 1.750 | 1.760 | 1.760 | 181,507,203 |
| 2026-04-27 | 1.770 | 1.800 | 1.730 | 1.790 | 1.790 | 224,348,094 |
← NewerPage 2 of 2 · 120 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.