CMST Development Co.,Ltd. (SHA:600787)
China · Delayed Price · Currency is CNY 4.690
-0.100 (-2.09%)
May 27, 2026, 3:00 PM CST
CMST Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.78 | 4.82 | 4.65 | 4.69 | 4.69 | -2.09% | 23,363,370 |
| May 26, 2026 | 4.82 | 4.83 | 4.73 | 4.79 | 4.79 | -1.03% | 17,149,290 |
| May 25, 2026 | 4.81 | 4.85 | 4.77 | 4.84 | 4.84 | 0.62% | 13,833,340 |
| May 22, 2026 | 4.82 | 4.85 | 4.76 | 4.81 | 4.81 | - | 15,487,790 |
| May 21, 2026 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -1.03% | 22,305,080 |
| May 20, 2026 | 4.91 | 4.91 | 4.83 | 4.86 | 4.86 | -1.22% | 17,283,090 |
| May 19, 2026 | 4.86 | 4.94 | 4.85 | 4.92 | 4.92 | 1.44% | 19,774,050 |
| May 18, 2026 | 4.95 | 4.96 | 4.81 | 4.85 | 4.85 | -2.22% | 29,447,740 |
| May 15, 2026 | 5.07 | 5.09 | 4.93 | 4.96 | 4.96 | -2.17% | 31,466,400 |
| May 14, 2026 | 5.18 | 5.19 | 5.06 | 5.07 | 5.07 | -2.12% | 25,710,110 |
| May 13, 2026 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | -0.58% | 18,537,400 |
| May 12, 2026 | 5.29 | 5.29 | 5.20 | 5.21 | 5.21 | -1.33% | 21,629,200 |
| May 11, 2026 | 5.26 | 5.30 | 5.22 | 5.28 | 5.28 | 0.38% | 18,684,950 |
| May 8, 2026 | 5.25 | 5.28 | 5.24 | 5.26 | 5.26 | - | 13,922,170 |
| May 7, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -0.38% | 15,844,270 |
| May 6, 2026 | 5.26 | 5.30 | 5.26 | 5.28 | 5.28 | 0.19% | 16,415,920 |
| Apr 30, 2026 | 5.32 | 5.34 | 5.25 | 5.27 | 5.27 | -1.50% | 25,216,000 |
| Apr 29, 2026 | 5.28 | 5.37 | 5.27 | 5.35 | 5.35 | 1.33% | 17,694,530 |
| Apr 28, 2026 | 5.30 | 5.31 | 5.25 | 5.28 | 5.28 | -0.38% | 15,078,110 |
| Apr 27, 2026 | 5.36 | 5.37 | 5.29 | 5.30 | 5.30 | -1.30% | 15,756,670 |
| Apr 24, 2026 | 5.33 | 5.38 | 5.31 | 5.37 | 5.37 | 0.37% | 15,169,760 |
| Apr 23, 2026 | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | - | 17,849,850 |
| Apr 22, 2026 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | -0.37% | 16,088,270 |
| Apr 21, 2026 | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | 0.94% | 20,474,890 |
| Apr 20, 2026 | 5.33 | 5.35 | 5.31 | 5.32 | 5.32 | -0.37% | 13,489,170 |
| Apr 17, 2026 | 5.38 | 5.39 | 5.32 | 5.34 | 5.34 | -0.74% | 14,306,410 |
| Apr 16, 2026 | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | -0.19% | 17,810,330 |
| Apr 15, 2026 | 5.43 | 5.44 | 5.37 | 5.39 | 5.39 | -0.55% | 16,476,580 |
| Apr 14, 2026 | 5.44 | 5.45 | 5.38 | 5.42 | 5.42 | 0.18% | 14,507,130 |
| 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% | 15,074,490 |
| 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% | 44,416,800 |
| 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% | 31,635,000 |
| Mar 17, 2026 | 5.91 | 5.96 | 5.82 | 5.84 | 5.84 | -1.18% | 23,263,000 |
| 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% | 31,756,700 |