CMST Development Co.,Ltd. (SHA:600787)
China · Delayed Price · Currency is CNY 4.540
+0.030 (0.67%)
Aug 24, 2026, 3:00 PM CST
CMST Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.52 | 4.58 | 4.49 | 4.54 | 4.54 | 0.67% | 14,803,202 |
| Aug 21, 2026 | 4.58 | 4.58 | 4.48 | 4.51 | 4.51 | -1.31% | 13,870,377 |
| Aug 20, 2026 | 4.55 | 4.62 | 4.52 | 4.57 | 4.57 | 0.22% | 13,499,085 |
| Aug 19, 2026 | 4.58 | 4.59 | 4.51 | 4.56 | 4.56 | -0.44% | 13,459,933 |
| Aug 18, 2026 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | 0.22% | 14,580,019 |
| Aug 17, 2026 | 4.52 | 4.57 | 4.47 | 4.57 | 4.57 | 1.11% | 12,045,390 |
| Aug 14, 2026 | 4.61 | 4.61 | 4.52 | 4.52 | 4.52 | -1.74% | 12,921,900 |
| Aug 13, 2026 | 4.61 | 4.63 | 4.56 | 4.60 | 4.60 | -0.22% | 14,079,542 |
| Aug 12, 2026 | 4.57 | 4.64 | 4.55 | 4.61 | 4.61 | 0.66% | 14,158,248 |
| Aug 11, 2026 | 4.62 | 4.65 | 4.56 | 4.58 | 4.58 | -0.65% | 12,624,403 |
| Aug 10, 2026 | 4.59 | 4.65 | 4.57 | 4.61 | 4.61 | 0.44% | 14,017,828 |
| Aug 7, 2026 | 4.64 | 4.67 | 4.55 | 4.59 | 4.59 | -1.08% | 16,493,298 |
| Aug 6, 2026 | 4.68 | 4.69 | 4.57 | 4.64 | 4.64 | -0.64% | 18,714,930 |
| Aug 5, 2026 | 4.71 | 4.73 | 4.64 | 4.67 | 4.67 | -0.85% | 17,633,393 |
| Aug 4, 2026 | 4.79 | 4.81 | 4.71 | 4.71 | 4.71 | -1.87% | 20,589,830 |
| Aug 3, 2026 | 4.71 | 4.81 | 4.70 | 4.80 | 4.80 | 1.91% | 20,525,927 |
| Jul 31, 2026 | 4.74 | 4.76 | 4.67 | 4.71 | 4.71 | -0.63% | 18,857,320 |
| Jul 30, 2026 | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | 1.72% | 19,703,800 |
| Jul 29, 2026 | 4.56 | 4.68 | 4.55 | 4.66 | 4.66 | 1.97% | 20,952,100 |
| Jul 28, 2026 | 4.52 | 4.59 | 4.48 | 4.57 | 4.57 | 0.66% | 14,102,509 |
| Jul 27, 2026 | 4.50 | 4.56 | 4.47 | 4.54 | 4.54 | 0.89% | 14,791,900 |
| Jul 24, 2026 | 4.60 | 4.62 | 4.50 | 4.50 | 4.50 | -1.96% | 14,864,804 |
| Jul 23, 2026 | 4.51 | 4.60 | 4.50 | 4.59 | 4.59 | 1.32% | 14,148,094 |
| Jul 22, 2026 | 4.55 | 4.56 | 4.47 | 4.53 | 4.53 | -0.66% | 25,494,135 |
| Jul 21, 2026 | 4.64 | 4.68 | 4.55 | 4.56 | 4.56 | -1.51% | 28,063,288 |
| Jul 20, 2026 | 4.61 | 4.73 | 4.54 | 4.63 | 4.63 | 1.76% | 30,544,570 |
| Jul 17, 2026 | 4.58 | 4.67 | 4.53 | 4.55 | 4.55 | -0.66% | 28,701,420 |
| Jul 16, 2026 | 4.59 | 4.64 | 4.55 | 4.58 | 4.58 | -0.22% | 18,131,000 |
| Jul 15, 2026 | 4.48 | 4.62 | 4.47 | 4.59 | 4.59 | 2.00% | 24,192,300 |
| Jul 14, 2026 | 4.43 | 4.54 | 4.41 | 4.50 | 4.50 | 1.12% | 25,064,103 |
| Jul 13, 2026 | 4.41 | 4.47 | 4.38 | 4.45 | 4.45 | 1.14% | 24,132,903 |
| Jul 10, 2026 | 4.33 | 4.44 | 4.28 | 4.40 | 4.40 | 1.62% | 22,473,725 |
| Jul 9, 2026 | 4.37 | 4.41 | 4.31 | 4.33 | 4.33 | -0.69% | 16,959,900 |
| Jul 8, 2026 | 4.31 | 4.38 | 4.26 | 4.36 | 4.36 | 0.93% | 15,800,800 |
| Jul 7, 2026 | 4.43 | 4.43 | 4.29 | 4.32 | 4.32 | -2.48% | 16,722,200 |
| Jul 6, 2026 | 4.36 | 4.43 | 4.34 | 4.43 | 4.43 | 1.61% | 18,393,413 |
| Jul 3, 2026 | 4.36 | 4.42 | 4.32 | 4.36 | 4.36 | - | 16,990,902 |
| Jul 2, 2026 | 4.30 | 4.47 | 4.30 | 4.36 | 4.36 | -0.23% | 24,464,600 |
| Jul 1, 2026 | 4.25 | 4.45 | 4.24 | 4.37 | 4.37 | 4.55% | 37,830,502 |
| Jun 30, 2026 | 4.16 | 4.20 | 4.11 | 4.18 | 4.18 | - | 19,289,622 |
| Jun 29, 2026 | 4.15 | 4.21 | 4.05 | 4.18 | 4.18 | 0.72% | 22,431,294 |
| Jun 26, 2026 | 4.28 | 4.28 | 4.14 | 4.15 | 4.15 | -3.04% | 22,806,139 |
| Jun 25, 2026 | 4.31 | 4.34 | 4.25 | 4.28 | 4.28 | -0.93% | 17,772,986 |
| Jun 24, 2026 | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | -1.75% | 19,642,300 |
| Jun 23, 2026 | 4.50 | 4.60 | 4.49 | 4.51 | 4.40 | 0.22% | 20,290,294 |
| Jun 22, 2026 | 4.47 | 4.51 | 4.34 | 4.50 | 4.39 | 0.45% | 21,986,129 |
| Jun 18, 2026 | 4.55 | 4.56 | 4.47 | 4.48 | 4.37 | -1.97% | 15,371,380 |
| Jun 17, 2026 | 4.63 | 4.64 | 4.52 | 4.57 | 4.46 | -1.08% | 15,582,040 |
| Jun 16, 2026 | 4.62 | 4.63 | 4.53 | 4.62 | 4.50 | 0.43% | 17,655,800 |
| Jun 15, 2026 | 4.60 | 4.68 | 4.56 | 4.60 | 4.48 | 0.66% | 19,084,200 |