CMST Development Co.,Ltd. (SHA:600787)
China · Delayed Price · Currency is CNY 5.42
+0.01 (0.18%)
Apr 14, 2026, 3:00 PM CST
CMST Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.44 | 5.45 | 5.40 | 5.40 | - | -0.18% | 6,871,192 |
| Apr 13, 2026 | 5.46 | 5.48 | 5.40 | 5.41 | 5.41 | -1.46% | 18,352,330 |
| Apr 10, 2026 | 5.50 | 5.55 | 5.48 | 5.49 | 5.49 | 0.73% | 15,681,880 |
| Apr 9, 2026 | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | -1.80% | 18,780,700 |
| Apr 8, 2026 | 5.49 | 5.55 | 5.46 | 5.55 | 5.55 | 2.40% | 23,555,280 |
| Apr 7, 2026 | 5.35 | 5.44 | 5.33 | 5.42 | 5.42 | 1.12% | 15,128,400 |
| Apr 3, 2026 | 5.43 | 5.47 | 5.34 | 5.36 | 5.36 | -1.65% | 15,074,496 |
| Apr 2, 2026 | 5.57 | 5.57 | 5.42 | 5.45 | 5.45 | -2.15% | 24,235,200 |
| Apr 1, 2026 | 5.61 | 5.63 | 5.51 | 5.57 | 5.57 | 1.09% | 28,929,200 |
| Mar 31, 2026 | 5.49 | 5.69 | 5.48 | 5.51 | 5.51 | -0.18% | 30,521,440 |
| Mar 30, 2026 | 5.45 | 5.54 | 5.40 | 5.52 | 5.52 | - | 18,123,830 |
| Mar 27, 2026 | 5.50 | 5.55 | 5.41 | 5.52 | 5.52 | -0.54% | 26,275,360 |
| Mar 26, 2026 | 5.47 | 5.66 | 5.45 | 5.55 | 5.55 | 1.28% | 36,657,810 |
| Mar 25, 2026 | 5.35 | 5.53 | 5.32 | 5.48 | 5.48 | 2.62% | 29,790,100 |
| Mar 24, 2026 | 5.31 | 5.35 | 5.21 | 5.34 | 5.34 | 1.71% | 26,099,900 |
| Mar 23, 2026 | 5.53 | 5.53 | 5.18 | 5.25 | 5.25 | -6.42% | 44,416,806 |
| Mar 20, 2026 | 5.71 | 5.74 | 5.60 | 5.61 | 5.61 | -1.75% | 30,955,310 |
| Mar 19, 2026 | 5.78 | 5.82 | 5.70 | 5.71 | 5.71 | -1.72% | 22,090,600 |
| Mar 18, 2026 | 5.83 | 5.84 | 5.74 | 5.81 | 5.81 | -0.51% | 31,635,008 |
| Mar 17, 2026 | 5.91 | 5.96 | 5.82 | 5.84 | 5.84 | -1.18% | 23,263,008 |
| Mar 16, 2026 | 5.90 | 5.95 | 5.87 | 5.91 | 5.91 | 0.17% | 22,352,500 |
| Mar 13, 2026 | 5.91 | 5.98 | 5.87 | 5.90 | 5.90 | -0.34% | 31,756,701 |
| Mar 12, 2026 | 5.84 | 5.92 | 5.82 | 5.92 | 5.92 | 1.20% | 34,000,050 |
| Mar 11, 2026 | 5.81 | 5.86 | 5.74 | 5.85 | 5.85 | 0.86% | 29,897,840 |
| Mar 10, 2026 | 5.82 | 5.84 | 5.78 | 5.80 | 5.80 | 0.17% | 23,132,070 |
| Mar 9, 2026 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | -1.19% | 36,040,924 |
| Mar 6, 2026 | 5.76 | 5.87 | 5.72 | 5.86 | 5.86 | 1.38% | 32,069,030 |
| Mar 5, 2026 | 5.80 | 5.84 | 5.73 | 5.78 | 5.78 | 0.52% | 33,563,360 |
| Mar 4, 2026 | 5.86 | 5.89 | 5.73 | 5.75 | 5.75 | -2.54% | 43,771,340 |
| Mar 3, 2026 | 5.92 | 5.98 | 5.88 | 5.90 | 5.90 | -0.67% | 43,610,090 |
| Mar 2, 2026 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | - | 37,256,680 |
| Feb 27, 2026 | 5.87 | 5.95 | 5.85 | 5.94 | 5.94 | 1.19% | 28,179,580 |
| Feb 26, 2026 | 5.86 | 5.91 | 5.84 | 5.87 | 5.87 | 0.34% | 23,950,680 |
| Feb 25, 2026 | 5.81 | 5.90 | 5.80 | 5.85 | 5.85 | 1.04% | 31,949,480 |
| Feb 24, 2026 | 5.74 | 5.81 | 5.74 | 5.79 | 5.79 | 1.22% | 20,788,960 |
| Feb 13, 2026 | 5.79 | 5.81 | 5.72 | 5.72 | 5.72 | -1.55% | 24,405,100 |
| Feb 12, 2026 | 5.86 | 5.88 | 5.80 | 5.81 | 5.81 | -1.19% | 22,208,000 |
| Feb 11, 2026 | 5.85 | 5.90 | 5.84 | 5.88 | 5.88 | 0.17% | 22,276,900 |
| Feb 10, 2026 | 5.85 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 21,669,000 |
| Feb 9, 2026 | 5.86 | 5.87 | 5.81 | 5.86 | 5.86 | 0.69% | 25,059,025 |
| Feb 6, 2026 | 5.80 | 5.90 | 5.78 | 5.82 | 5.82 | - | 30,323,720 |
| Feb 5, 2026 | 5.85 | 5.86 | 5.78 | 5.82 | 5.82 | -0.34% | 23,995,600 |
| Feb 4, 2026 | 5.78 | 5.85 | 5.75 | 5.84 | 5.84 | 1.21% | 32,302,490 |
| Feb 3, 2026 | 5.78 | 5.83 | 5.73 | 5.77 | 5.77 | 0.35% | 24,220,420 |
| Feb 2, 2026 | 5.90 | 5.91 | 5.74 | 5.75 | 5.75 | -3.04% | 39,055,122 |
| Jan 30, 2026 | 5.89 | 5.96 | 5.85 | 5.93 | 5.93 | 0.85% | 42,067,410 |
| Jan 29, 2026 | 5.90 | 5.94 | 5.86 | 5.88 | 5.88 | -0.68% | 32,707,010 |
| Jan 28, 2026 | 5.84 | 5.94 | 5.82 | 5.92 | 5.92 | 1.54% | 48,940,600 |
| Jan 27, 2026 | 5.88 | 5.88 | 5.75 | 5.83 | 5.83 | -0.85% | 33,816,600 |
| Jan 26, 2026 | 5.84 | 5.88 | 5.78 | 5.88 | 5.88 | 0.51% | 36,484,073 |