Stock listing

Shenzhen:000564 CCOOP Group Co., Ltd. (供销大集) 股价

Follow CCOOP Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000564

¥1.32 CNY +0.02 (+1.5%)

Close on Oct 30, 2026

Past year -48.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥1.26 – ¥1.35 CNYOct 30, 2026
Volume
280.9M sharesOct 30, 2026
Market cap
¥23.84B CNYAt the close on Oct 30, 2026 · price × 18.06B shares outstanding
52-week range
¥1.26 – ¥2.97 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥466.7M CNYMedian day 221.3M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
CCOOP Group Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000564 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥1.32+0.02+1.5%¥1.27¥1.35¥1.26280,915,460
¥1.30-0.04-3.0%¥1.33¥1.34¥1.30161,926,870
¥1.340.000.0%¥1.34¥1.35¥1.32144,429,054
¥1.34-0.02-1.5%¥1.37¥1.38¥1.34136,345,600
¥1.360.000.0%¥1.35¥1.38¥1.35137,748,043
¥1.36+0.02+1.5%¥1.33¥1.37¥1.29246,885,750
¥1.34-0.03-2.2%¥1.36¥1.37¥1.34131,317,834
¥1.370.000.0%¥1.37¥1.38¥1.36106,213,966
¥1.370.000.0%¥1.36¥1.39¥1.35141,071,672
¥1.37-0.01-0.7%¥1.37¥1.38¥1.35134,036,884
¥1.38+0.01+0.7%¥1.38¥1.40¥1.37135,132,609
¥1.37-0.06-4.2%¥1.41¥1.41¥1.36239,145,828
¥1.43-0.03-2.1%¥1.45¥1.46¥1.43141,722,875
¥1.46+0.01+0.7%¥1.44¥1.47¥1.43196,585,719
¥1.45-0.04-2.7%¥1.49¥1.52¥1.45166,784,766
¥1.49+0.05+3.5%¥1.44¥1.50¥1.42256,150,109
¥1.44-0.03-2.0%¥1.47¥1.49¥1.44167,978,438
¥1.47+0.02+1.4%¥1.45¥1.48¥1.44172,234,906
¥1.45+0.01+0.7%¥1.44¥1.47¥1.43136,454,141
¥1.44-0.04-2.7%¥1.48¥1.49¥1.43177,373,078
¥1.480.000.0%¥1.47¥1.50¥1.47121,624,703
¥1.48-0.04-2.6%¥1.52¥1.53¥1.48199,198,016
¥1.52-0.03-1.9%¥1.54¥1.55¥1.52209,924,906
¥1.55+0.03+2.0%¥1.52¥1.56¥1.51275,751,312
¥1.52+0.02+1.3%¥1.50¥1.54¥1.49221,266,594
¥1.50+0.01+0.7%¥1.48¥1.52¥1.46275,078,781
¥1.49+0.01+0.7%¥1.48¥1.50¥1.47162,216,453
¥1.48-0.06-3.9%¥1.54¥1.55¥1.48287,116,625
¥1.54-0.03-1.9%¥1.55¥1.59¥1.52275,004,531
¥1.57-0.08-4.8%¥1.63¥1.64¥1.55419,908,250
¥1.65-0.06-3.5%¥1.70¥1.72¥1.63476,925,156
¥1.71-0.02-1.2%¥1.70¥1.75¥1.67572,100,125
¥1.73+0.08+4.8%¥1.65¥1.81¥1.64969,250,875
¥1.65+0.05+3.1%¥1.61¥1.67¥1.60542,658,625
¥1.600.000.0%¥1.60¥1.64¥1.56610,954,938
¥1.60-0.03-1.8%¥1.65¥1.66¥1.58696,930,062
¥1.63-0.03-1.8%¥1.70¥1.75¥1.631,111,654,800
¥1.66+0.15+9.9%¥1.51¥1.66¥1.50476,796,375
¥1.51-0.05-3.2%¥1.57¥1.58¥1.49444,048,344
¥1.56+0.04+2.6%¥1.51¥1.56¥1.48457,600,438
¥1.52+0.05+3.4%¥1.47¥1.53¥1.46366,435,969
¥1.47+0.02+1.4%¥1.45¥1.49¥1.44279,236,438
¥1.45+0.03+2.1%¥1.42¥1.47¥1.42266,623,031
¥1.42-0.01-0.7%¥1.43¥1.45¥1.41207,664,344
¥1.43-0.04-2.7%¥1.47¥1.47¥1.41282,395,906
¥1.47-0.02-1.3%¥1.50¥1.52¥1.44446,370,250
¥1.49-0.05-3.2%¥1.54¥1.60¥1.49659,705,812
¥1.540.000.0%¥1.53¥1.60¥1.50866,155,438
¥1.54+0.14+10.0%¥1.40¥1.54¥1.39634,531,750
¥1.40-0.03-2.1%¥1.43¥1.44¥1.39192,019,781
¥1.43-0.04-2.7%¥1.48¥1.48¥1.43206,863,016
¥1.47+0.02+1.4%¥1.44¥1.48¥1.43246,797,281
¥1.45+0.02+1.4%¥1.43¥1.45¥1.42154,081,922
¥1.43+0.02+1.4%¥1.41¥1.44¥1.40142,240,062
¥1.41-0.01-0.7%¥1.43¥1.43¥1.38183,161,078
¥1.42-0.03-2.1%¥1.45¥1.46¥1.40215,097,875
¥1.45+0.01+0.7%¥1.44¥1.47¥1.42254,403,953
¥1.44-0.01-0.7%¥1.46¥1.47¥1.42189,076,109
¥1.45+0.03+2.1%¥1.43¥1.45¥1.41205,688,547
¥1.42+0.02+1.4%¥1.39¥1.43¥1.38204,721,219
¥1.400.000.0%¥1.39¥1.46¥1.39303,471,938
Ticker
Shenzhen:000564
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about CCOOP Group Co., Ltd.