Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 5.08
-0.18 (-3.42%)
Jan 30, 2026, 3:04 PM CST
Chongqing Yukaifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.15 | 5.35 | 5.10 | 5.26 | 5.26 | 1.54% | 41,143,820 |
| Jan 28, 2026 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 1.37% | 18,513,550 |
| Jan 27, 2026 | 5.17 | 5.17 | 5.04 | 5.11 | 5.11 | -1.35% | 18,938,810 |
| Jan 26, 2026 | 5.20 | 5.22 | 5.11 | 5.18 | 5.18 | -0.58% | 22,441,610 |
| Jan 23, 2026 | 5.23 | 5.23 | 5.16 | 5.21 | 5.21 | -0.57% | 20,314,190 |
| Jan 22, 2026 | 5.23 | 5.26 | 5.16 | 5.24 | 5.24 | 0.19% | 23,757,670 |
| Jan 21, 2026 | 5.25 | 5.29 | 5.19 | 5.23 | 5.23 | -2.43% | 43,873,080 |
| Jan 20, 2026 | 5.06 | 5.56 | 5.05 | 5.36 | 5.36 | 5.72% | 75,111,305 |
| Jan 19, 2026 | 5.00 | 5.08 | 4.96 | 5.07 | 5.07 | 1.00% | 16,475,000 |
| Jan 16, 2026 | 5.11 | 5.12 | 5.00 | 5.02 | 5.02 | -0.59% | 13,886,780 |
| Jan 15, 2026 | 5.03 | 5.08 | 5.01 | 5.05 | 5.05 | 0.60% | 14,407,860 |
| Jan 14, 2026 | 5.07 | 5.11 | 4.97 | 5.02 | 5.02 | -0.99% | 23,476,740 |
| Jan 13, 2026 | 5.10 | 5.14 | 5.06 | 5.07 | 5.07 | -0.59% | 18,660,020 |
| Jan 12, 2026 | 5.09 | 5.10 | 5.05 | 5.10 | 5.10 | - | 16,690,340 |
| Jan 9, 2026 | 5.12 | 5.13 | 5.04 | 5.10 | 5.10 | 0.20% | 17,304,360 |
| Jan 8, 2026 | 5.02 | 5.14 | 5.00 | 5.09 | 5.09 | 1.39% | 20,950,650 |
| Jan 7, 2026 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 14,902,620 |
| Jan 6, 2026 | 5.00 | 5.08 | 4.98 | 5.07 | 5.07 | 1.40% | 17,954,550 |
| Jan 5, 2026 | 4.92 | 5.02 | 4.92 | 5.00 | 5.00 | 1.63% | 14,809,800 |
| Dec 31, 2025 | 4.94 | 4.97 | 4.87 | 4.92 | 4.92 | 0.20% | 14,340,000 |
| Dec 30, 2025 | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | -1.21% | 12,205,970 |
| Dec 29, 2025 | 5.01 | 5.03 | 4.96 | 4.97 | 4.97 | -1.00% | 12,219,550 |
| Dec 26, 2025 | 5.04 | 5.10 | 5.01 | 5.02 | 5.02 | -0.79% | 15,846,550 |
| Dec 25, 2025 | 5.08 | 5.16 | 5.04 | 5.06 | 5.06 | 0.80% | 15,765,300 |
| Dec 24, 2025 | 4.98 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 8,486,200 |
| Dec 23, 2025 | 5.04 | 5.06 | 4.96 | 4.99 | 4.99 | -0.99% | 13,037,000 |
| Dec 22, 2025 | 5.06 | 5.09 | 5.03 | 5.04 | 5.04 | -0.20% | 13,463,690 |
| Dec 19, 2025 | 4.94 | 5.07 | 4.94 | 5.05 | 5.05 | 2.23% | 16,519,938 |
| Dec 18, 2025 | 4.93 | 5.01 | 4.92 | 4.94 | 4.94 | -0.40% | 11,360,400 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -1.20% | 16,407,712 |
| Dec 16, 2025 | 5.03 | 5.06 | 4.95 | 5.02 | 5.02 | -0.20% | 15,467,580 |
| Dec 15, 2025 | 5.06 | 5.08 | 5.00 | 5.03 | 5.03 | -1.57% | 14,412,190 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -1.16% | 19,858,700 |
| Dec 11, 2025 | 5.38 | 5.41 | 5.16 | 5.17 | 5.17 | -4.61% | 39,372,900 |
| Dec 10, 2025 | 5.27 | 5.49 | 5.26 | 5.42 | 5.42 | 2.65% | 40,662,489 |
| Dec 9, 2025 | 5.38 | 5.39 | 5.27 | 5.28 | 5.28 | -2.40% | 23,096,250 |
| Dec 8, 2025 | 5.45 | 5.48 | 5.39 | 5.41 | 5.41 | -1.10% | 28,117,310 |
| Dec 5, 2025 | 5.33 | 5.55 | 5.26 | 5.47 | 5.47 | 3.21% | 45,333,080 |
| Dec 4, 2025 | 5.46 | 5.51 | 5.29 | 5.30 | 5.30 | -2.93% | 37,537,079 |
| Dec 3, 2025 | 5.62 | 5.79 | 5.45 | 5.46 | 5.46 | 0.92% | 65,128,001 |
| Dec 2, 2025 | 5.43 | 5.45 | 5.37 | 5.41 | 5.41 | -0.37% | 21,476,800 |
| Dec 1, 2025 | 5.41 | 5.51 | 5.36 | 5.43 | 5.43 | -0.73% | 38,827,950 |
| Nov 28, 2025 | 5.32 | 5.73 | 5.24 | 5.47 | 5.47 | 3.01% | 69,360,980 |
| Nov 27, 2025 | 5.25 | 5.37 | 5.18 | 5.31 | 5.31 | 0.76% | 23,469,757 |
| Nov 26, 2025 | 5.32 | 5.42 | 5.26 | 5.27 | 5.27 | -1.31% | 23,943,800 |
| Nov 25, 2025 | 5.33 | 5.39 | 5.22 | 5.34 | 5.34 | 0.95% | 29,037,370 |
| Nov 24, 2025 | 5.25 | 5.40 | 5.17 | 5.29 | 5.29 | 1.54% | 32,300,850 |
| Nov 21, 2025 | 5.34 | 5.48 | 5.20 | 5.21 | 5.21 | -3.87% | 35,541,400 |
| Nov 20, 2025 | 5.45 | 5.55 | 5.32 | 5.42 | 5.42 | -0.55% | 40,929,320 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.42 | 5.45 | 5.45 | -2.85% | 30,947,470 |