CMST Development Co.,Ltd. (SHA:600787)
China · Delayed Price · Currency is CNY 4.620
-0.040 (-0.86%)
Oct 27, 2026, 3:00 PM CST
CMST Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.69 | 4.72 | 4.62 | 4.62 | 4.62 | -0.86% | 19,359,476 |
| Oct 26, 2026 | 4.55 | 4.68 | 4.54 | 4.66 | 4.66 | 2.19% | 19,864,199 |
| Oct 23, 2026 | 4.52 | 4.57 | 4.43 | 4.56 | 4.56 | 0.66% | 22,402,459 |
| Oct 22, 2026 | 4.55 | 4.56 | 4.52 | 4.53 | 4.53 | -0.66% | 15,763,070 |
| Oct 21, 2026 | 4.57 | 4.60 | 4.55 | 4.56 | 4.56 | - | 13,057,102 |
| Oct 20, 2026 | 4.58 | 4.60 | 4.51 | 4.56 | 4.56 | -0.44% | 19,260,700 |
| Oct 19, 2026 | 4.62 | 4.67 | 4.58 | 4.58 | 4.58 | -1.08% | 13,959,100 |
| Oct 16, 2026 | 4.60 | 4.67 | 4.58 | 4.63 | 4.63 | 1.31% | 16,891,550 |
| Oct 15, 2026 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -2.97% | 21,670,900 |
| Oct 14, 2026 | 4.67 | 4.73 | 4.66 | 4.71 | 4.71 | 1.07% | 17,465,680 |
| Oct 13, 2026 | 4.71 | 4.74 | 4.65 | 4.66 | 4.66 | -1.06% | 19,526,108 |
| Oct 12, 2026 | 4.70 | 4.75 | 4.68 | 4.71 | 4.71 | 0.21% | 17,866,310 |
| Oct 9, 2026 | 4.63 | 4.71 | 4.60 | 4.70 | 4.70 | 1.73% | 27,129,479 |
| Oct 8, 2026 | 4.64 | 4.67 | 4.60 | 4.62 | 4.62 | - | 14,659,000 |
| Sep 30, 2026 | 4.58 | 4.64 | 4.55 | 4.62 | 4.62 | 1.09% | 13,757,772 |
| Sep 29, 2026 | 4.53 | 4.58 | 4.51 | 4.57 | 4.57 | 0.88% | 8,184,255 |
| Sep 28, 2026 | 4.55 | 4.58 | 4.48 | 4.53 | 4.53 | -0.22% | 13,654,000 |
| Sep 24, 2026 | 4.57 | 4.61 | 4.53 | 4.54 | 4.54 | -0.66% | 13,629,020 |
| Sep 23, 2026 | 4.60 | 4.65 | 4.57 | 4.57 | 4.57 | -1.08% | 13,076,250 |
| Sep 22, 2026 | 4.64 | 4.66 | 4.60 | 4.62 | 4.62 | -0.22% | 12,468,554 |
| Sep 21, 2026 | 4.56 | 4.65 | 4.55 | 4.63 | 4.63 | 1.54% | 16,560,910 |
| Sep 18, 2026 | 4.57 | 4.60 | 4.55 | 4.56 | 4.56 | -0.22% | 13,520,540 |
| Sep 17, 2026 | 4.60 | 4.64 | 4.54 | 4.57 | 4.57 | -1.08% | 15,760,892 |
| Sep 16, 2026 | 4.59 | 4.71 | 4.53 | 4.62 | 4.62 | 0.65% | 25,620,698 |
| Sep 15, 2026 | 4.58 | 4.63 | 4.52 | 4.59 | 4.59 | 0.44% | 24,286,751 |
| Sep 14, 2026 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 12,275,498 |
| Sep 11, 2026 | 4.68 | 4.68 | 4.55 | 4.58 | 4.58 | -2.14% | 19,105,823 |
| Sep 10, 2026 | 4.71 | 4.74 | 4.67 | 4.68 | 4.68 | -0.85% | 15,277,100 |
| Sep 9, 2026 | 4.66 | 4.73 | 4.63 | 4.72 | 4.72 | 1.29% | 19,701,181 |
| Sep 8, 2026 | 4.60 | 4.68 | 4.59 | 4.66 | 4.66 | 1.53% | 16,504,500 |
| Sep 7, 2026 | 4.59 | 4.61 | 4.56 | 4.59 | 4.59 | - | 12,913,540 |
| Sep 4, 2026 | 4.54 | 4.62 | 4.54 | 4.59 | 4.59 | 0.88% | 16,647,987 |
| Sep 3, 2026 | 4.56 | 4.61 | 4.54 | 4.55 | 4.55 | -0.66% | 12,974,050 |
| Sep 2, 2026 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | -1.51% | 22,522,788 |
| Sep 1, 2026 | 4.60 | 4.67 | 4.60 | 4.65 | 4.65 | 1.09% | 17,517,636 |
| Aug 31, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -1.50% | 15,340,399 |
| Aug 28, 2026 | 4.61 | 4.68 | 4.59 | 4.67 | 4.67 | 1.08% | 17,279,879 |
| Aug 27, 2026 | 4.67 | 4.68 | 4.55 | 4.62 | 4.62 | -1.49% | 25,076,100 |
| Aug 26, 2026 | 4.66 | 4.74 | 4.64 | 4.69 | 4.69 | 0.64% | 17,265,500 |
| Aug 25, 2026 | 4.55 | 4.69 | 4.55 | 4.66 | 4.66 | 2.64% | 22,255,206 |
| 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 |