Comparing Back to the side-by-side chart ↗
Hangzhou Chang Chuan Technology Co Ltd (300604.SHE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 216.98 | 224.40 | 212.59 | 214.43 | -2.34% | 18,591,341 |
| 2026-10-15 | 211.09 | 222.50 | 205.96 | 219.56 | +0.61% | 25,673,824 |
| 2026-10-14 | 218.30 | 232.46 | 217.00 | 218.23 | -0.71% | 17,535,877 |
| 2026-10-13 | 212.36 | 224.34 | 205.00 | 219.80 | +0.45% | 18,183,980 |
| 2026-10-12 | 223.88 | 232.55 | 217.20 | 218.82 | -4.03% | 18,479,934 |
| 2026-10-09 | 227.17 | 229.50 | 212.08 | 228.00 | -0.22% | 20,910,215 |
| 2026-10-08 | 239.80 | 243.00 | 225.74 | 228.50 | -4.71% | 16,262,999 |
| 2026-09-30 | 248.03 | 253.59 | 239.09 | 239.79 | -3.27% | 16,864,768 |
| 2026-09-29 | 250.59 | 255.30 | 244.50 | 247.89 | -0.42% | 10,904,512 |
| 2026-09-28 | 259.01 | 264.33 | 247.60 | 248.93 | -4.62% | 15,932,754 |
| 2026-09-24 | 269.50 | 270.67 | 261.00 | 261.00 | -3.75% | 10,894,474 |
| 2026-09-23 | 277.00 | 277.05 | 270.88 | 271.18 | -0.61% | 9,350,660 |
| 2026-09-22 | 287.99 | 291.49 | 271.26 | 272.85 | -3.43% | 19,846,668 |
| 2026-09-21 | 286.00 | 292.78 | 277.11 | 282.53 | +1.00% | 20,740,844 |
| 2026-09-18 | 272.11 | 282.89 | 268.00 | 279.73 | +4.71% | 23,436,014 |
| 2026-09-17 | 267.97 | 275.95 | 264.11 | 267.15 | -0.88% | 14,480,422 |
| 2026-09-16 | 268.19 | 276.66 | 263.18 | 269.51 | +0.85% | 21,189,805 |
| 2026-09-15 | 252.99 | 270.50 | 251.10 | 267.25 | +5.39% | 16,868,990 |
| 2026-09-14 | 258.00 | 259.00 | 249.21 | 253.57 | -1.60% | 10,368,267 |
| 2026-09-11 | 264.11 | 264.46 | 250.00 | 257.70 | -4.02% | 16,622,686 |
| 2026-09-10 | 261.36 | 272.89 | 258.77 | 268.50 | +2.05% | 10,363,397 |
| 2026-09-09 | 269.89 | 272.50 | 261.56 | 263.11 | -1.63% | 10,242,292 |
| 2026-09-08 | 271.50 | 275.88 | 263.70 | 267.46 | -1.12% | 13,507,629 |
| 2026-09-07 | 259.00 | 272.90 | 257.08 | 270.50 | +6.40% | 17,218,396 |
| 2026-09-04 | 272.15 | 278.00 | 251.01 | 254.23 | -5.71% | 20,130,629 |
| 2026-09-03 | 277.00 | 281.88 | 265.00 | 269.63 | -1.09% | 15,403,750 |
| 2026-09-02 | 277.00 | 280.80 | 265.30 | 272.60 | -4.11% | 19,046,943 |
| 2026-09-01 | 281.85 | 291.90 | 274.19 | 284.27 | +1.88% | 28,088,064 |
| 2026-08-31 | 272.13 | 279.40 | 265.38 | 279.03 | +0.69% | 13,455,202 |
| 2026-08-28 | 283.81 | 286.99 | 274.58 | 277.11 | -2.70% | 15,339,533 |
| 2026-08-27 | 276.00 | 286.00 | 274.05 | 284.80 | +3.11% | 14,221,328 |
| 2026-08-26 | 262.68 | 279.50 | 261.08 | 276.20 | +4.77% | 16,437,445 |
| 2026-08-25 | 268.18 | 269.14 | 253.00 | 263.62 | -2.76% | 18,236,920 |
| 2026-08-24 | 283.01 | 285.50 | 264.38 | 271.10 | -2.98% | 17,257,195 |
| 2026-08-21 | 274.05 | 284.58 | 270.02 | 279.42 | +1.33% | 12,882,692 |
| 2026-08-20 | 277.64 | 285.14 | 272.00 | 275.74 | +1.00% | 14,968,594 |
| 2026-08-19 | 289.51 | 299.14 | 270.00 | 273.00 | -9.31% | 26,826,334 |
| 2026-08-18 | 303.70 | 305.18 | 293.58 | 301.03 | -0.51% | 18,224,564 |
| 2026-08-17 | 280.51 | 303.70 | 280.51 | 302.57 | +6.90% | 20,883,695 |
| 2026-08-14 | 287.01 | 290.99 | 278.00 | 283.05 | +0.48% | 15,176,846 |
| 2026-08-13 | 293.00 | 301.14 | 281.00 | 281.69 | -1.89% | 22,375,855 |
| 2026-08-12 | 285.26 | 291.66 | 280.00 | 287.11 | +2.16% | 15,122,988 |
| 2026-08-11 | 283.05 | 289.66 | 278.88 | 281.04 | -2.44% | 16,920,285 |
| 2026-08-10 | 284.16 | 293.88 | 278.00 | 288.08 | +1.72% | 22,492,725 |
| 2026-08-07 | 280.01 | 286.47 | 271.33 | 283.21 | +1.68% | 22,053,045 |
| 2026-08-06 | 262.00 | 288.96 | 261.06 | 278.53 | +2.40% | 26,496,480 |
| 2026-08-05 | 244.03 | 280.00 | 243.76 | 272.00 | +10.65% | 30,706,973 |
| 2026-08-04 | 228.59 | 249.98 | 224.25 | 245.82 | +8.09% | 29,984,723 |
| 2026-08-03 | 255.06 | 257.98 | 226.38 | 227.42 | -12.41% | 35,791,312 |
| 2026-07-31 | 277.62 | 283.54 | 259.18 | 259.64 | +5.76% | 34,973,012 |
| 2026-07-30 | 270.01 | 278.00 | 243.95 | 245.50 | -9.41% | 34,742,641 |
| 2026-07-29 | 279.00 | 286.00 | 249.00 | 271.00 | -1.95% | 34,102,520 |
| 2026-07-28 | 294.00 | 302.29 | 274.00 | 276.40 | -9.29% | 27,271,824 |
| 2026-07-27 | 301.88 | 312.14 | 284.01 | 304.70 | +0.40% | 28,036,248 |
| 2026-07-24 | 285.42 | 310.28 | 282.39 | 303.50 | +4.21% | 29,296,826 |
| 2026-07-23 | 309.28 | 313.00 | 286.00 | 291.24 | -5.76% | 28,668,562 |
| 2026-07-22 | 313.47 | 329.78 | 308.00 | 309.05 | -2.81% | 37,562,047 |
| 2026-07-21 | 275.00 | 318.00 | 259.00 | 318.00 | +20.00% | 41,481,676 |
| 2026-07-20 | 288.99 | 296.66 | 253.01 | 265.00 | -4.94% | 36,240,844 |
| 2026-07-17 | 291.89 | 297.00 | 273.57 | 278.76 | -4.90% | 33,097,004 |
| 2026-07-16 | 303.05 | 309.97 | 288.00 | 293.13 | -3.72% | 25,496,152 |
| 2026-07-15 | 344.00 | 344.02 | 303.00 | 304.44 | -9.29% | 34,357,535 |
| 2026-07-14 | 332.00 | 341.50 | 312.01 | 335.62 | +3.19% | 33,684,469 |
| 2026-07-13 | 352.13 | 358.88 | 320.15 | 325.24 | -7.68% | 35,162,512 |
| 2026-07-10 | 379.60 | 395.00 | 349.18 | 352.31 | -5.80% | 38,716,234 |
| 2026-07-09 | 325.00 | 375.18 | 310.49 | 374.00 | +17.90% | 39,785,020 |
| 2026-07-08 | 305.02 | 332.18 | 287.59 | 317.22 | +4.24% | 31,132,848 |
| 2026-07-07 | 298.00 | 311.88 | 295.66 | 304.33 | +0.11% | 20,276,688 |
| 2026-07-06 | 307.46 | 313.50 | 289.99 | 304.00 | +0.43% | 26,299,420 |
| 2026-07-03 | 300.00 | 313.21 | 286.00 | 302.71 | +0.41% | 34,274,992 |
| 2026-07-02 | 316.99 | 329.99 | 297.99 | 301.46 | -9.65% | 39,524,680 |
| 2026-07-01 | 349.91 | 363.58 | 325.00 | 333.67 | -2.27% | 32,402,561 |
| 2026-06-30 | 331.00 | 345.43 | 324.00 | 341.42 | +1.04% | 28,099,742 |
| 2026-06-29 | 318.00 | 338.00 | 311.03 | 337.90 | +7.30% | 35,678,688 |
| 2026-06-26 | 311.00 | 332.00 | 310.95 | 314.90 | +1.58% | 35,155,375 |
| 2026-06-25 | 310.01 | 316.50 | 298.90 | 309.99 | +0.86% | 32,422,889 |
| 2026-06-24 | 275.26 | 314.63 | 272.68 | 307.35 | +10.00% | 40,548,051 |
| 2026-06-23 | 269.98 | 294.97 | 268.78 | 279.40 | +4.06% | 45,545,098 |
| 2026-06-22 | 267.00 | 268.95 | 254.72 | 268.49 | +1.66% | 24,664,014 |
| 2026-06-18 | 263.00 | 271.21 | 261.56 | 264.10 | +0.03% | 22,018,141 |
| 2026-06-17 | 236.00 | 265.00 | 236.00 | 264.01 | +9.82% | 31,318,789 |
| 2026-06-16 | 231.50 | 243.49 | 229.50 | 240.40 | +3.87% | 23,841,520 |
| 2026-06-15 | 230.00 | 232.50 | 220.18 | 231.45 | +3.73% | 23,313,529 |
| 2026-06-12 | 247.10 | 253.38 | 223.12 | 223.12 | -4.17% | 37,551,020 |
| 2026-06-11 | 229.00 | 234.27 | 225.01 | 232.84 | +2.69% | 29,225,369 |
| 2026-06-10 | 212.50 | 232.85 | 210.79 | 226.74 | +6.59% | 36,304,238 |
| 2026-06-09 | 207.22 | 213.99 | 203.20 | 212.73 | +6.15% | 21,497,055 |
| 2026-06-08 | 190.00 | 206.00 | 190.00 | 200.40 | -3.06% | 22,756,107 |
| 2026-06-05 | 218.36 | 218.51 | 205.60 | 206.73 | -7.44% | 30,596,279 |
| 2026-06-04 | 214.00 | 227.86 | 211.00 | 223.35 | +4.25% | 27,308,869 |
| 2026-06-03 | 208.21 | 222.59 | 206.00 | 214.25 | +3.19% | 31,618,660 |
| 2026-06-02 | 205.00 | 212.30 | 199.73 | 207.62 | +1.95% | 23,297,335 |
| 2026-06-01 | 209.00 | 218.60 | 203.23 | 203.64 | -3.39% | 26,556,974 |
| 2026-05-29 | 222.50 | 223.60 | 207.68 | 210.79 | -3.76% | 28,825,266 |
| 2026-05-28 | 221.40 | 223.00 | 214.02 | 219.03 | -0.53% | 27,093,219 |
| 2026-05-27 | 234.00 | 236.00 | 219.16 | 220.20 | -6.34% | 34,339,677 |
| 2026-05-26 | 243.54 | 247.93 | 229.00 | 235.10 | -5.20% | 31,527,121 |
| 2026-05-25 | 236.00 | 258.68 | 226.03 | 248.00 | +5.08% | 38,332,283 |
| 2026-05-22 | 237.71 | 241.77 | 229.50 | 236.02 | +0.53% | 34,870,971 |
| 2026-05-21 | 244.00 | 258.02 | 234.00 | 234.77 | -2.81% | 42,675,381 |
| 2026-05-20 | 229.82 | 249.77 | 228.07 | 241.56 | +7.82% | 38,125,273 |
| 2026-05-19 | 208.49 | 227.68 | 203.15 | 224.05 | +7.11% | 38,988,639 |
| 2026-05-18 | 211.00 | 214.00 | 203.31 | 209.17 | -0.16% | 28,939,171 |
| 2026-05-15 | 213.04 | 219.31 | 194.98 | 209.50 | +0.30% | 43,401,186 |
| 2026-05-14 | 225.00 | 226.24 | 208.30 | 208.87 | -8.39% | 38,671,499 |
| 2026-05-13 | 210.12 | 228.00 | 202.81 | 228.00 | +7.00% | 40,642,719 |
| 2026-05-12 | 219.99 | 220.00 | 209.00 | 213.08 | -2.44% | 30,759,785 |
| 2026-05-11 | 186.00 | 218.41 | 183.98 | 218.41 | +20.00% | 47,062,419 |
| 2026-05-08 | 180.01 | 187.50 | 179.47 | 182.01 | -2.04% | 21,966,950 |
| 2026-05-07 | 177.78 | 187.59 | 173.45 | 185.80 | +5.45% | 30,511,274 |
| 2026-05-06 | 177.70 | 183.50 | 175.36 | 176.20 | +1.15% | 34,217,263 |
| 2026-04-30 | 176.29 | 177.29 | 167.32 | 174.20 | -0.06% | 32,691,596 |
| 2026-04-29 | 178.84 | 180.58 | 171.93 | 174.30 | -2.79% | 27,752,192 |
| 2026-04-28 | 176.46 | 188.00 | 173.99 | 179.31 | +2.45% | 39,156,617 |
| 2026-04-27 | 160.83 | 179.00 | 158.58 | 175.02 | +10.77% | 43,626,621 |
| 2026-04-24 | 157.50 | 161.30 | 154.66 | 158.00 | +1.54% | 18,531,116 |
| 2026-04-23 | 153.52 | 159.67 | 151.93 | 155.61 | +2.17% | 20,844,848 |
| 2026-04-22 | 148.00 | 152.91 | 147.26 | 152.30 | +2.70% | 18,274,317 |
| 2026-04-21 | 151.44 | 151.44 | 146.41 | 148.30 | -2.31% | 15,510,705 |
| 2026-04-20 | 150.99 | 155.55 | 150.50 | 151.80 | +0.73% | 18,929,279 |
| 2026-04-17 | 153.70 | 153.70 | 148.75 | 150.70 | -2.20% | 21,362,973 |
| 2026-04-16 | 141.22 | 154.51 | 141.22 | 154.09 | +9.12% | 30,752,410 |
| 2026-04-15 | 141.00 | 148.00 | 139.30 | 141.21 | +0.99% | 22,875,382 |
| 2026-04-14 | 137.18 | 142.30 | 136.00 | 139.82 | +3.35% | 22,266,187 |
| 2026-04-13 | 136.96 | 139.00 | 135.01 | 135.29 | -2.00% | 14,971,700 |
| 2026-04-10 | 136.07 | 140.90 | 135.10 | 138.05 | +2.87% | 19,234,414 |
| 2026-04-09 | 128.80 | 136.16 | 128.01 | 134.20 | +2.83% | 22,730,685 |
| 2026-04-08 | 125.00 | 131.07 | 123.35 | 130.51 | +9.69% | 25,328,804 |
| 2026-04-07 | 116.50 | 122.00 | 115.50 | 118.98 | +3.46% | 14,919,582 |
| 2026-04-03 | 117.12 | 117.50 | 114.70 | 115.00 | -0.69% | 10,180,248 |
| 2026-04-02 | 124.00 | 124.36 | 114.55 | 115.80 | -6.97% | 21,190,875 |
| 2026-04-01 | 124.00 | 127.89 | 123.00 | 124.48 | +2.83% | 15,086,436 |
| 2026-03-31 | 125.11 | 125.60 | 120.90 | 121.05 | -3.54% | 12,884,994 |
| 2026-03-30 | 121.24 | 126.88 | 119.80 | 125.49 | +1.95% | 16,231,787 |
| 2026-03-27 | 118.91 | 124.48 | 117.99 | 123.09 | +1.82% | 11,482,935 |
| 2026-03-26 | 123.60 | 124.89 | 120.44 | 120.89 | -2.62% | 10,842,498 |
| 2026-03-25 | 123.88 | 127.06 | 122.01 | 124.14 | +2.66% | 16,800,148 |
| 2026-03-24 | 119.00 | 121.50 | 116.55 | 120.92 | +3.35% | 14,813,093 |
| 2026-03-23 | 121.09 | 123.35 | 114.99 | 117.00 | -5.36% | 18,492,262 |
| 2026-03-20 | 125.92 | 128.50 | 123.55 | 123.62 | -0.59% | 17,676,025 |
| 2026-03-19 | 126.00 | 126.85 | 123.70 | 124.35 | -3.34% | 14,960,138 |
| 2026-03-18 | 124.00 | 128.85 | 123.00 | 128.65 | +5.80% | 21,163,171 |
| 2026-03-17 | 124.46 | 126.90 | 121.21 | 121.60 | -1.60% | 15,162,985 |
| 2026-03-16 | 123.98 | 124.44 | 118.72 | 123.58 | -0.50% | 17,754,185 |
| 2026-03-13 | 123.78 | 128.10 | 123.49 | 124.20 | -0.31% | 14,071,083 |
| 2026-03-12 | 129.01 | 129.50 | 123.25 | 124.59 | -3.40% | 17,531,843 |
| 2026-03-11 | 132.14 | 134.28 | 127.80 | 128.97 | -2.77% | 17,704,196 |
| 2026-03-10 | 130.00 | 133.76 | 129.35 | 132.65 | +4.53% | 17,901,203 |
| 2026-03-09 | 122.52 | 127.50 | 120.30 | 126.90 | -1.59% | 21,712,796 |
| 2026-03-06 | 131.58 | 132.18 | 128.11 | 128.95 | -1.45% | 12,952,151 |
| 2026-03-05 | 133.00 | 134.85 | 129.21 | 130.85 | +1.36% | 18,456,280 |
| 2026-03-04 | 126.59 | 131.88 | 126.59 | 129.10 | +0.16% | 16,380,864 |
| 2026-03-03 | 141.30 | 141.50 | 128.58 | 128.90 | -8.06% | 24,915,751 |
| 2026-03-02 | 140.60 | 147.12 | 140.12 | 140.20 | -2.98% | 22,919,586 |
| 2026-02-27 | 143.90 | 146.44 | 140.70 | 144.50 | -2.50% | 24,933,034 |
| 2026-02-26 | 139.84 | 151.10 | 133.88 | 148.20 | +5.87% | 38,516,184 |
| 2026-02-25 | 134.98 | 142.50 | 128.02 | 139.98 | +6.01% | 35,296,782 |
| 2026-02-24 | 132.28 | 134.82 | 127.23 | 132.05 | +1.12% | 20,404,659 |
| 2026-02-13 | 127.98 | 133.99 | 127.51 | 130.59 | +1.08% | 21,477,705 |
| 2026-02-12 | 130.06 | 132.50 | 128.00 | 129.20 | +0.23% | 17,840,259 |
| 2026-02-11 | 128.00 | 130.50 | 126.78 | 128.90 | +0.55% | 14,842,421 |
| 2026-02-10 | 128.50 | 130.71 | 126.12 | 128.20 | -2.09% | 20,086,169 |
| 2026-02-09 | 129.00 | 131.33 | 126.81 | 130.94 | +3.90% | 21,884,714 |
| 2026-02-06 | 126.25 | 129.58 | 125.02 | 126.03 | -1.73% | 15,723,198 |
| 2026-02-05 | 127.00 | 129.50 | 124.01 | 128.25 | -1.07% | 19,214,027 |
| 2026-02-04 | 127.51 | 132.22 | 127.23 | 129.64 | +0.38% | 20,070,443 |
| 2026-02-03 | 126.00 | 129.80 | 123.70 | 129.15 | +7.08% | 31,445,602 |
| 2026-02-02 | 124.53 | 125.49 | 120.00 | 120.61 | -5.43% | 31,479,513 |
| 2026-01-30 | 124.44 | 128.74 | 121.42 | 127.53 | +1.52% | 32,934,983 |
| 2026-01-29 | 132.30 | 135.92 | 125.45 | 125.62 | -5.33% | 39,552,311 |
| 2026-01-28 | 131.59 | 133.83 | 128.96 | 132.69 | +1.26% | 25,744,504 |
| 2026-01-27 | 129.46 | 133.22 | 127.60 | 131.04 | +0.67% | 28,145,884 |
| 2026-01-26 | 137.12 | 137.66 | 129.01 | 130.17 | -7.09% | 32,222,774 |
| 2026-01-23 | 132.90 | 140.90 | 129.80 | 140.10 | +3.96% | 33,628,724 |
| 2026-01-22 | 139.90 | 140.00 | 131.50 | 134.76 | -2.77% | 33,975,394 |
| 2026-01-21 | 136.70 | 144.88 | 135.00 | 138.60 | +1.54% | 33,297,328 |
| 2026-01-20 | 137.16 | 140.41 | 134.01 | 136.50 | -1.27% | 25,696,572 |
| 2026-01-19 | 139.00 | 141.99 | 134.65 | 138.25 | -0.18% | 29,017,139 |
| 2026-01-16 | 137.40 | 143.33 | 134.71 | 138.50 | +0.87% | 50,686,018 |
| 2026-01-15 | 127.07 | 137.69 | 126.44 | 137.30 | +6.39% | 40,268,958 |
| 2026-01-14 | 123.83 | 133.50 | 121.71 | 129.05 | +5.08% | 41,388,743 |
| 2026-01-13 | 127.38 | 128.89 | 122.00 | 122.81 | -4.55% | 33,490,339 |
| 2026-01-12 | 125.10 | 130.80 | 123.30 | 128.66 | +4.09% | 46,119,961 |
| 2026-01-09 | 120.99 | 125.50 | 118.10 | 123.60 | -0.04% | 36,485,949 |
| 2026-01-08 | 124.99 | 127.80 | 122.50 | 123.65 | -1.79% | 35,153,053 |
| 2026-01-07 | 115.00 | 129.85 | 112.80 | 125.90 | +13.09% | 60,122,809 |
| 2026-01-06 | 107.90 | 117.77 | 105.70 | 111.33 | +5.03% | 43,938,975 |
| 2026-01-05 | 102.02 | 106.96 | 102.00 | 106.00 | +4.63% | 36,926,491 |
| 2025-12-31 | 110.02 | 111.00 | 100.79 | 101.31 | -4.15% | 33,668,850 |
| 2025-12-30 | 106.64 | 112.00 | 104.68 | 105.70 | -0.29% | 38,077,161 |
| 2025-12-29 | 106.72 | 108.85 | 105.00 | 106.01 | +0.93% | 28,878,598 |
| 2025-12-26 | 107.52 | 108.12 | 104.09 | 105.03 | -1.15% | 32,270,303 |
| 2025-12-25 | 99.90 | 109.66 | 99.01 | 106.25 | +7.55% | 54,594,803 |
| 2025-12-24 | 97.09 | 99.89 | 94.91 | 98.79 | +1.75% | 32,607,759 |
| 2025-12-23 | 94.37 | 98.20 | 94.29 | 97.09 | +2.66% | 35,103,119 |
| 2025-12-22 | 87.64 | 95.23 | 87.63 | 94.57 | +8.39% | 40,665,591 |
| 2025-12-19 | 89.00 | 89.99 | 86.80 | 87.25 | -1.40% | 19,942,207 |
| 2025-12-18 | 88.97 | 90.41 | 87.85 | 88.49 | -1.66% | 18,863,509 |
| 2025-12-17 | 87.38 | 90.39 | 86.18 | 89.98 | +2.76% | 27,205,350 |
| 2025-12-16 | 89.50 | 89.90 | 86.00 | 87.56 | -1.40% | 31,136,108 |
| 2025-12-15 | 93.03 | 93.40 | 87.30 | 88.80 | -5.03% | 38,262,464 |
| 2025-12-12 | 90.04 | 95.00 | 88.24 | 93.50 | +4.84% | 52,229,824 |
| 2025-12-11 | 90.60 | 91.05 | 88.53 | 89.18 | -0.91% | 32,810,529 |
| 2025-12-10 | 86.10 | 90.50 | 86.10 | 90.00 | +3.31% | 43,295,555 |
| 2025-12-09 | 86.60 | 88.98 | 85.01 | 87.12 | -0.80% | 34,362,004 |
| 2025-12-08 | 85.00 | 88.22 | 84.69 | 87.82 | +2.56% | 42,861,494 |
| 2025-12-05 | 86.00 | 87.02 | 84.08 | 85.63 | -2.14% | 42,671,663 |
| 2025-12-04 | 82.50 | 88.81 | 81.50 | 87.50 | +6.96% | 63,285,012 |
| 2025-12-03 | 78.82 | 85.35 | 78.82 | 81.81 | +3.98% | 53,875,749 |
| 2025-12-02 | 79.02 | 80.12 | 78.11 | 78.68 | -0.92% | 18,362,910 |
| 2025-12-01 | 75.00 | 80.98 | 74.88 | 79.41 | +2.98% | 34,932,390 |
| 2025-11-28 | 76.23 | 77.50 | 75.40 | 77.11 | +1.58% | 17,800,702 |
| 2025-11-27 | 77.60 | 78.80 | 75.79 | 75.91 | -1.42% | 20,034,431 |
| 2025-11-26 | 75.09 | 78.16 | 74.88 | 77.00 | +1.68% | 23,395,372 |
| 2025-11-25 | 74.78 | 77.34 | 74.60 | 75.73 | +2.87% | 21,831,203 |
| 2025-11-24 | 74.00 | 75.35 | 72.93 | 73.62 | +0.03% | 20,063,677 |
| 2025-11-21 | 75.61 | 76.97 | 73.60 | 73.60 | -4.85% | 21,027,265 |
| 2025-11-20 | 79.40 | 79.92 | 77.26 | 77.35 | -1.40% | 14,633,078 |
| 2025-11-19 | 78.47 | 80.43 | 77.93 | 78.45 | -0.82% | 18,476,920 |
| 2025-11-18 | 76.60 | 80.88 | 76.50 | 79.10 | +2.73% | 34,084,467 |
| 2025-11-17 | 79.00 | 79.66 | 76.35 | 77.00 | -2.05% | 22,117,642 |
| 2025-11-14 | 79.20 | 81.18 | 77.81 | 78.61 | -2.10% | 19,788,368 |
| 2025-11-13 | 79.62 | 81.00 | 79.00 | 80.30 | +0.88% | 19,355,133 |
| 2025-11-12 | 78.87 | 80.76 | 77.82 | 79.60 | -0.20% | 21,520,390 |
| 2025-11-11 | 83.30 | 84.44 | 79.59 | 79.76 | -2.92% | 28,941,196 |
| 2025-11-10 | 82.62 | 84.10 | 80.50 | 82.16 | -0.94% | 26,218,830 |
| 2025-11-07 | 82.02 | 84.46 | 81.60 | 82.94 | -0.38% | 25,214,677 |
| 2025-11-06 | 81.01 | 84.17 | 79.91 | 83.26 | +4.23% | 39,946,357 |
| 2025-11-05 | 79.00 | 80.98 | 78.72 | 79.88 | -1.76% | 25,262,457 |
| 2025-11-04 | 82.00 | 83.00 | 80.60 | 81.31 | -1.35% | 24,993,333 |
| 2025-11-03 | 82.65 | 83.50 | 78.88 | 82.42 | -1.41% | 46,042,360 |
| 2025-10-31 | 89.76 | 89.78 | 83.32 | 83.60 | -5.00% | 43,033,830 |
| 2025-10-30 | 92.30 | 93.78 | 88.00 | 88.00 | -4.89% | 53,579,508 |
| 2025-10-29 | 86.85 | 92.52 | 86.85 | 92.52 | +4.96% | 55,443,028 |
| 2025-10-28 | 89.14 | 91.50 | 87.47 | 88.15 | -2.93% | 51,144,905 |
| 2025-10-27 | 90.48 | 92.89 | 89.11 | 90.81 | +2.47% | 69,962,662 |
| 2025-10-24 | 84.80 | 88.80 | 84.03 | 88.62 | +6.22% | 64,777,200 |
| 2025-10-23 | 83.73 | 84.25 | 81.52 | 83.43 | -2.19% | 30,077,860 |
| 2025-10-22 | 83.40 | 87.27 | 82.51 | 85.30 | +0.51% | 47,620,667 |
| 2025-10-21 | 82.40 | 85.27 | 81.02 | 84.87 | +3.44% | 49,050,062 |
| 2025-10-20 | 84.60 | 85.01 | 81.50 | 82.05 | -0.94% | 37,218,822 |
| 2025-10-17 | 85.00 | 85.51 | 82.44 | 82.83 | -2.55% | 36,398,859 |
| 2025-10-16 | 84.00 | 87.45 | 83.44 | 85.00 | +0.26% | 47,788,048 |
| 2025-10-15 | 84.03 | 85.37 | 83.12 | 84.78 | +1.01% | 49,718,190 |
| 2025-10-14 | 93.50 | 93.96 | 83.60 | 83.93 | -9.03% | 78,044,126 |
| 2025-10-13 | 92.01 | 95.51 | 90.96 | 92.26 | -2.63% | 58,747,419 |
| 2025-10-10 | 94.51 | 98.76 | 93.51 | 94.75 | -0.83% | 64,597,575 |
| 2025-10-09 | 101.20 | 102.59 | 95.00 | 95.54 | -4.10% | 81,266,638 |
| 2025-09-30 | 104.00 | 107.66 | 98.01 | 99.62 | -4.32% | 94,031,734 |
| 2025-09-29 | 95.00 | 106.99 | 94.55 | 104.12 | +8.91% | 111,226,172 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+37.67%). 가장 약한 달: 7월 (-12.84%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Hangzhou Chang Chuan Technology Co Ltd (300604.SHE)의 최근 종가는 얼마입니까?
2026-10-16 기준 214.43. Closelook 데이터 레이크의 일별 가격 기록 기준.
300604.SHE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 395.00, 최저 72.93 (2026-10-16 기준).
Hangzhou Chang Chuan Technology Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 300604.SHE의 가장 강한 달은 6월(평균 +37.67%), 가장 약한 달은 7월(평균 -12.84%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.