Stock listing
Shanghai:603407 Changyu Holding Group Co., Ltd. (长裕集团) 股价
Follow Changyu Holding Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603407
¥42.33 CNY +0.95 (+2.3%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥40.60 – ¥42.70 CNYNov 2, 2026
- Volume
- 2.87M sharesNov 2, 2026
- Traded on an average day
- ¥306.9M CNYMedian day 4.27M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603407 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥42.33 | +0.95 | +2.3% | ¥41.96 | ¥42.70 | ¥40.60 | 2,873,327 | |
| ¥41.38 | -2.54 | -5.8% | ¥42.99 | ¥44.10 | ¥41.30 | 2,989,585 | |
| ¥43.92 | -2.69 | -5.8% | ¥46.10 | ¥46.52 | ¥43.70 | 3,215,972 | |
| ¥46.61 | +0.86 | +1.9% | ¥46.60 | ¥47.37 | ¥45.17 | 3,184,048 | |
| ¥45.75 | -1.86 | -3.9% | ¥47.79 | ¥48.50 | ¥45.75 | 2,548,308 | |
| ¥47.61 | -1.89 | -3.8% | ¥48.74 | ¥49.11 | ¥47.56 | 3,217,693 | |
| ¥49.50 | +0.97 | +2.0% | ¥48.00 | ¥49.93 | ¥46.01 | 6,109,647 | |
| ¥48.53 | -0.64 | -1.3% | ¥49.29 | ¥52.13 | ¥48.34 | 5,977,994 | |
| ¥49.17 | +0.88 | +1.8% | ¥50.04 | ¥50.26 | ¥47.43 | 6,462,574 | |
| ¥48.29 | +4.39 | +10.0% | ¥44.30 | ¥48.29 | ¥44.05 | 3,865,615 | |
| ¥43.90 | -1.78 | -3.9% | ¥45.06 | ¥45.44 | ¥43.20 | 3,694,342 | |
| ¥45.68 | -0.55 | -1.2% | ¥47.00 | ¥47.50 | ¥45.24 | 1,770,069 | |
| ¥46.23 | -2.57 | -5.3% | ¥47.33 | ¥48.04 | ¥46.10 | 2,869,841 | |
| ¥48.80 | -2.16 | -4.2% | ¥50.00 | ¥51.20 | ¥48.75 | 2,024,317 | |
| ¥50.96 | +0.26 | +0.5% | ¥49.99 | ¥51.69 | ¥47.50 | 3,496,122 | |
| ¥50.70 | -2.52 | -4.7% | ¥53.99 | ¥53.99 | ¥50.57 | 2,494,120 | |
| ¥53.22 | -3.23 | -5.7% | ¥56.35 | ¥56.35 | ¥52.41 | 3,887,300 | |
| ¥56.45 | -1.01 | -1.8% | ¥57.00 | ¥58.13 | ¥56.10 | 2,199,226 | |
| ¥57.46 | -0.43 | -0.7% | ¥58.00 | ¥59.58 | ¥56.50 | 2,644,728 | |
| ¥57.89 | -1.97 | -3.3% | ¥60.18 | ¥60.54 | ¥56.83 | 3,156,756 | |
| ¥59.86 | -1.64 | -2.7% | ¥61.20 | ¥61.20 | ¥58.78 | 4,569,600 | |
| ¥61.50 | -1.23 | -2.0% | ¥63.39 | ¥63.66 | ¥60.84 | 3,921,194 | |
| ¥62.73 | +1.97 | +3.2% | ¥60.76 | ¥63.00 | ¥60.09 | 6,277,744 | |
| ¥60.76 | -0.78 | -1.3% | ¥61.56 | ¥62.00 | ¥59.82 | 6,127,984 | |
| ¥61.54 | +2.96 | +5.1% | ¥58.58 | ¥62.29 | ¥58.58 | 7,963,320 | |
| ¥58.58 | +2.39 | +4.3% | ¥57.00 | ¥60.20 | ¥56.27 | 6,228,901 | |
| ¥56.19 | -1.69 | -2.9% | ¥57.40 | ¥58.00 | ¥55.49 | 5,565,751 | |
| ¥57.88 | +3.59 | +6.6% | ¥54.01 | ¥59.28 | ¥53.88 | 8,720,816 | |
| ¥54.29 | +1.87 | +3.6% | ¥52.92 | ¥56.68 | ¥52.92 | 4,009,251 | |
| ¥52.42 | +0.79 | +1.5% | ¥51.00 | ¥52.57 | ¥50.20 | 2,267,339 | |
| ¥51.63 | -0.63 | -1.2% | ¥52.01 | ¥52.01 | ¥50.39 | 2,859,882 | |
| ¥52.26 | -1.55 | -2.9% | ¥53.28 | ¥53.28 | ¥52.08 | 2,827,009 | |
| ¥53.81 | +0.46 | +0.9% | ¥53.69 | ¥54.86 | ¥53.36 | 3,722,870 | |
| ¥53.35 | -0.04 | -0.1% | ¥53.39 | ¥54.35 | ¥52.90 | 2,684,000 | |
| ¥53.39 | +1.08 | +2.1% | ¥52.37 | ¥53.50 | ¥52.00 | 2,931,315 | |
| ¥52.31 | -1.78 | -3.3% | ¥54.84 | ¥54.99 | ¥51.70 | 4,413,299 | |
| ¥54.09 | -0.69 | -1.3% | ¥55.21 | ¥55.38 | ¥53.81 | 2,588,073 | |
| ¥54.78 | -0.49 | -0.9% | ¥54.30 | ¥55.12 | ¥53.87 | 2,671,476 | |
| ¥55.27 | -2.12 | -3.7% | ¥57.38 | ¥57.39 | ¥55.06 | 3,898,069 | |
| ¥57.39 | -0.41 | -0.7% | ¥56.50 | ¥57.59 | ¥56.11 | 3,279,300 | |
| ¥57.80 | -0.61 | -1.0% | ¥58.00 | ¥59.30 | ¥57.41 | 4,469,271 | |
| ¥58.41 | +2.42 | +4.3% | ¥55.79 | ¥58.75 | ¥55.01 | 5,838,340 | |
| ¥55.99 | +0.20 | +0.4% | ¥55.80 | ¥56.90 | ¥54.70 | 4,133,912 | |
| ¥55.79 | -1.30 | -2.3% | ¥55.90 | ¥56.40 | ¥53.70 | 5,075,228 | |
| ¥57.09 | -2.52 | -4.2% | ¥60.02 | ¥60.77 | ¥55.71 | 5,741,398 | |
| ¥59.61 | -0.67 | -1.1% | ¥58.69 | ¥60.20 | ¥57.33 | 5,548,802 | |
| ¥60.28 | -6.68 | -10.0% | ¥66.30 | ¥66.30 | ¥60.27 | 10,152,334 | |
| ¥66.96 | -0.94 | -1.4% | ¥66.00 | ¥71.46 | ¥65.96 | 13,097,148 | |
| ¥67.90 | +2.25 | +3.4% | ¥65.00 | ¥70.00 | ¥64.00 | 14,496,287 | |
| ¥65.65 | +3.03 | +4.8% | ¥62.60 | ¥65.85 | ¥61.32 | 8,075,894 | |
| ¥62.62 | +0.13 | +0.2% | ¥62.55 | ¥64.99 | ¥61.88 | 5,736,623 | |
| ¥62.49 | -1.57 | -2.5% | ¥64.46 | ¥64.68 | ¥62.49 | 6,442,021 | |
| ¥64.06 | -0.61 | -0.9% | ¥62.50 | ¥65.15 | ¥62.50 | 7,672,990 | |
| ¥64.67 | -1.66 | -2.5% | ¥64.99 | ¥71.25 | ¥64.52 | 12,081,770 | |
| ¥66.33 | +2.08 | +3.2% | ¥66.31 | ¥68.12 | ¥63.10 | 11,466,753 | |
| ¥64.25 | +0.74 | +1.2% | ¥63.49 | ¥64.89 | ¥61.54 | 7,765,022 | |
| ¥63.51 | +0.88 | +1.4% | ¥61.73 | ¥64.87 | ¥61.60 | 8,580,621 | |
| ¥62.63 | +4.44 | +7.6% | ¥58.49 | ¥63.33 | ¥58.17 | 9,104,051 | |
| ¥58.19 | +3.02 | +5.5% | ¥55.30 | ¥58.62 | ¥53.70 | 7,850,345 | |
| ¥55.17 | -3.41 | -5.8% | ¥58.08 | ¥58.08 | ¥55.00 | 7,628,197 |
- Ticker
- Shanghai:603407
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 21, 2026
(603407)"CHANGYU HOLDING GROUP CO., LTD."Report for Q3 2026
Latest news
(603407)"CHANGYU HOLDING GROUP CO., LTD."Report for Q3 2026
Oct 21, 2026
Closed ¥49.17 (+1.8%) on Oct 21, 2026
(603407)"CHANGYU HOLDING GROUP CO., LTD."Announcement on Resolutions of the 10th Meeting of the 2nd Board of Directors
Oct 21, 2026
Closed ¥49.17 (+1.8%) on Oct 21, 2026
(603407)"CHANGYU HOLDING GROUP CO., LTD."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 21, 2026
Closed ¥49.17 (+1.8%) on Oct 21, 2026
(603407)"CHANGYU HOLDING GROUP CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 21, 2026
Closed ¥49.17 (+1.8%) on Oct 21, 2026
Announcement on Providing Loans to a Controlled Sub-subsidiary and Related Party Transactions
Sep 16, 2026
Closed ¥57.88 (+6.6%) on Sep 16, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 1, 2026
Closed ¥55.27 (-3.7%) on Sep 1, 2026
Semi-annual Report for 2026
Aug 24, 2026
Closed ¥57.09 (-4.2%) on Aug 24, 2026
Announcement on Completing Industrial and Commercial Change Registration
Jul 22, 2026
Closed ¥64.34 (+10.0%) on Jul 22, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 8, 2026
Closed ¥72.98 (-8.0%) on Jul 8, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jun 27, 2026
Closed ¥97.49 (+6.3%) on Jun 29, 2026
Changyu Holding Group Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 21, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Changyu Holding Group Co., Ltd.