CMST Development Co.,Ltd. (SHA:600787)
China · Delayed Price · Currency is CNY 4.400
+0.070 (1.62%)
Jul 10, 2026, 3:00 PM CST
CMST Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.51 | 4.58 | 4.48 | 4.57 | 4.46 | 1.56% | 21,478,800 |
| Jun 11, 2026 | 4.57 | 4.60 | 4.45 | 4.50 | 4.39 | -1.53% | 16,508,310 |
| Jun 10, 2026 | 4.52 | 4.58 | 4.50 | 4.57 | 4.46 | 0.66% | 15,930,010 |
| Jun 9, 2026 | 4.61 | 4.63 | 4.53 | 4.54 | 4.43 | -1.09% | 16,460,000 |
| Jun 8, 2026 | 4.65 | 4.71 | 4.53 | 4.59 | 4.47 | -1.92% | 21,015,300 |
| Jun 5, 2026 | 4.65 | 4.73 | 4.64 | 4.68 | 4.56 | 0.86% | 15,878,360 |
| Jun 4, 2026 | 4.77 | 4.80 | 4.63 | 4.64 | 4.52 | -2.73% | 17,183,200 |
| Jun 3, 2026 | 4.82 | 4.83 | 4.74 | 4.77 | 4.65 | -1.24% | 18,715,870 |
| Jun 2, 2026 | 4.89 | 4.91 | 4.82 | 4.83 | 4.71 | -1.23% | 18,454,200 |
| Jun 1, 2026 | 4.78 | 4.89 | 4.74 | 4.89 | 4.77 | 2.30% | 23,935,800 |
| May 29, 2026 | 4.72 | 4.86 | 4.71 | 4.78 | 4.66 | 1.27% | 31,556,500 |
| May 28, 2026 | 4.69 | 4.76 | 4.66 | 4.72 | 4.60 | 0.64% | 18,472,130 |
| May 27, 2026 | 4.78 | 4.82 | 4.65 | 4.69 | 4.57 | -2.09% | 23,363,370 |
| May 26, 2026 | 4.82 | 4.83 | 4.73 | 4.79 | 4.67 | -1.03% | 17,149,290 |
| May 25, 2026 | 4.81 | 4.85 | 4.77 | 4.84 | 4.72 | 0.62% | 13,833,340 |
| May 22, 2026 | 4.82 | 4.85 | 4.76 | 4.81 | 4.69 | - | 15,487,790 |
| May 21, 2026 | 4.87 | 4.92 | 4.80 | 4.81 | 4.69 | -1.03% | 22,305,080 |
| May 20, 2026 | 4.91 | 4.91 | 4.83 | 4.86 | 4.74 | -1.22% | 17,283,090 |
| May 19, 2026 | 4.86 | 4.94 | 4.85 | 4.92 | 4.80 | 1.44% | 19,774,050 |
| May 18, 2026 | 4.95 | 4.96 | 4.81 | 4.85 | 4.73 | -2.22% | 29,447,740 |
| May 15, 2026 | 5.07 | 5.09 | 4.93 | 4.96 | 4.84 | -2.17% | 31,466,400 |
| May 14, 2026 | 5.18 | 5.19 | 5.06 | 5.07 | 4.94 | -2.12% | 25,710,110 |
| May 13, 2026 | 5.21 | 5.22 | 5.17 | 5.18 | 5.05 | -0.58% | 18,537,400 |
| May 12, 2026 | 5.29 | 5.29 | 5.20 | 5.21 | 5.08 | -1.33% | 21,629,200 |
| May 11, 2026 | 5.26 | 5.30 | 5.22 | 5.28 | 5.15 | 0.38% | 18,684,950 |
| May 8, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.13 | - | 13,922,170 |
| May 7, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.13 | -0.38% | 15,844,270 |
| May 6, 2026 | 5.26 | 5.30 | 5.26 | 5.28 | 5.15 | 0.19% | 16,415,920 |
| Apr 30, 2026 | 5.32 | 5.34 | 5.25 | 5.27 | 5.14 | -1.50% | 25,216,000 |
| Apr 29, 2026 | 5.28 | 5.37 | 5.27 | 5.35 | 5.22 | 1.33% | 17,694,530 |
| Apr 28, 2026 | 5.30 | 5.31 | 5.25 | 5.28 | 5.15 | -0.38% | 15,078,110 |