CMST Development Co.,Ltd. (SHA:600787)
China · Delayed Price · Currency is CNY 4.570
-0.010 (-0.22%)
Sep 14, 2026, 1:45 PM CST
CMST Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.58 | 4.62 | 4.55 | 4.57 | - | -0.22% | 8,349,591 |
| 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 |
| 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% | 20,589,835 |
| 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% | 18,857,326 |
| 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% | 30,544,574 |
| Jul 17, 2026 | 4.58 | 4.67 | 4.53 | 4.55 | 4.55 | -0.66% | 28,701,427 |
| 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 |