Want to see HK:8139 full AI Analyst Report?
Zhejiang Changan Renheng Technology Co., Ltd. Class H (8139) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.04 | 1.10 | 0.95 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.04 | 1.15 | 0.92 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.04 | 1.15 | 0.92 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.04 | 1.15 | 0.92 | 1.04 | 1.04 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.04 | 1.04 | 0.92 | 1.04 | 1.04 | -0.95% | 0 | 0.00 |
| Oct 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.00% | 5,000 | 0.33 |
| Oct 22, 2026 | 1.05 | 1.15 | 1.00 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.00% | 3,000 | 0.20 |
| Oct 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.00% | 2,500 | 0.16 |
| Oct 19, 2026 | 1.05 | 1.05 | 0.90 | 1.05 | 1.05 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.00 | 1.05 | 0.90 | 1.05 | 1.05 | +0.00% | 12,000 | 0.79 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | +0.00% | 3,500 | 0.23 |
| Oct 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 5,000 | 0.28 |
| Oct 13, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | -8.33% | 12,500 | 0.67 |
| Oct 12, 2026 | 1.20 | 1.25 | 1.06 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.20 | 1.26 | 1.06 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.20 | 1.24 | 1.10 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.20 | 1.26 | 1.10 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.20 | 1.26 | 1.10 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.20 | 1.23 | 1.10 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.20 | 1.26 | 1.10 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.20 | 1.30 | 1.07 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.20 | 1.30 | 1.07 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.20 | 1.29 | 1.07 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.20 | 1.30 | 1.07 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.20 | 1.27 | 1.07 | 1.20 | 1.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | +1.27% | 10,500 | 0.51 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.06 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.19 | 1.19 | 1.06 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.06 | 1.19 | 1.19 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | +10.75% | 47,000 | 2.33 |
| Sep 11, 2026 | 1.07 | 1.17 | 1.06 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.07 | 1.17 | 1.05 | 1.07 | 1.07 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.07 | 1.19 | 1.07 | 1.07 | 1.07 | +1.42% | 0 | 0.00 |
| Sep 08, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.31% | 3,000 | 0.15 |
| Sep 07, 2026 | 1.08 | 1.19 | 1.08 | 1.08 | 1.08 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.09 | 1.15 | 1.08 | 1.08 | 1.08 | -0.46% | 3,000 | 0.14 |
| Sep 03, 2026 | 1.12 | 1.25 | 1.07 | 1.09 | 1.09 | -9.58% | 16,500 | 0.80 |
| Sep 02, 2026 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | -4.76% | 0 | 0.00 |
| Sep 01, 2026 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | -2.33% | 22,500 | 1.03 |
| Aug 31, 2026 | 1.83 | 1.83 | 1.01 | 1.29 | 1.29 | -24.12% | 446,000 | 30.34 |
| Aug 28, 2026 | 1.58 | 1.75 | 1.58 | 1.70 | 1.70 | +6.25% | 40,000 | 2.80 |
| Aug 27, 2026 | 1.53 | 1.65 | 1.53 | 1.60 | 1.60 | +4.58% | 10,000 | 0.70 |
| Aug 26, 2026 | 1.50 | 1.70 | 1.40 | 1.53 | 1.53 | +19.53% | 223,000 | 20.81 |
| Aug 25, 2026 | 1.18 | 1.28 | 1.03 | 1.28 | 1.28 | +20.75% | 42,500 | 4.23 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 1,000 | 0.10 |