Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 4.520
-0.140 (-3.00%)
Apr 3, 2026, 3:04 PM CST
Chongqing Yukaifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.66 | 4.69 | 4.50 | 4.52 | 4.52 | -3.00% | 6,537,300 |
| Apr 2, 2026 | 4.77 | 4.77 | 4.62 | 4.66 | 4.66 | -2.31% | 8,056,566 |
| Apr 1, 2026 | 4.83 | 4.85 | 4.73 | 4.77 | 4.77 | - | 8,131,566 |
| Mar 31, 2026 | 4.81 | 4.91 | 4.76 | 4.77 | 4.77 | -0.83% | 8,018,673 |
| Mar 30, 2026 | 4.77 | 4.83 | 4.68 | 4.81 | 4.81 | - | 8,326,200 |
| Mar 27, 2026 | 4.75 | 4.83 | 4.73 | 4.81 | 4.81 | 0.42% | 8,101,001 |
| Mar 26, 2026 | 4.82 | 4.92 | 4.76 | 4.79 | 4.79 | - | 11,895,438 |
| Mar 25, 2026 | 4.69 | 4.79 | 4.61 | 4.79 | 4.79 | 3.01% | 9,988,300 |
| Mar 24, 2026 | 4.53 | 4.65 | 4.50 | 4.65 | 4.65 | 4.49% | 12,193,400 |
| Mar 23, 2026 | 4.71 | 4.72 | 4.39 | 4.45 | 4.45 | -6.90% | 18,350,460 |
| Mar 20, 2026 | 4.92 | 4.94 | 4.78 | 4.78 | 4.78 | -2.45% | 13,572,800 |
| Mar 19, 2026 | 5.00 | 5.12 | 4.87 | 4.90 | 4.90 | -2.20% | 19,834,130 |
| Mar 18, 2026 | 5.02 | 5.03 | 4.88 | 5.01 | 5.01 | -0.40% | 16,710,310 |
| Mar 17, 2026 | 4.97 | 5.12 | 4.96 | 5.03 | 5.03 | 1.41% | 18,386,363 |
| Mar 16, 2026 | 4.95 | 5.02 | 4.93 | 4.96 | 4.96 | 0.61% | 11,677,310 |
| Mar 13, 2026 | 4.91 | 5.01 | 4.89 | 4.93 | 4.93 | 0.41% | 12,772,900 |
| Mar 12, 2026 | 4.95 | 4.97 | 4.90 | 4.91 | 4.91 | -0.81% | 7,466,775 |
| Mar 11, 2026 | 4.97 | 4.98 | 4.92 | 4.95 | 4.95 | -0.20% | 5,934,300 |
| Mar 10, 2026 | 4.95 | 4.97 | 4.92 | 4.96 | 4.96 | 1.02% | 8,273,802 |
| Mar 9, 2026 | 4.90 | 4.94 | 4.85 | 4.91 | 4.91 | -1.01% | 9,309,278 |
| Mar 6, 2026 | 4.82 | 4.97 | 4.81 | 4.96 | 4.96 | 2.48% | 9,193,179 |
| Mar 5, 2026 | 4.85 | 4.88 | 4.83 | 4.84 | 4.84 | 1.04% | 9,024,300 |
| Mar 4, 2026 | 4.79 | 4.82 | 4.72 | 4.79 | 4.79 | -0.83% | 11,573,000 |
| Mar 3, 2026 | 4.99 | 5.01 | 4.82 | 4.83 | 4.83 | -2.82% | 15,542,400 |
| Mar 2, 2026 | 5.07 | 5.07 | 4.94 | 4.97 | 4.97 | -2.93% | 16,630,861 |
| Feb 27, 2026 | 5.08 | 5.13 | 5.07 | 5.12 | 5.12 | 0.59% | 8,291,465 |
| Feb 26, 2026 | 5.22 | 5.25 | 5.09 | 5.09 | 5.09 | -2.86% | 18,067,700 |
| Feb 25, 2026 | 5.13 | 5.26 | 5.13 | 5.24 | 5.24 | 1.95% | 16,875,400 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.10 | 5.14 | 5.14 | 0.78% | 8,602,348 |
| Feb 13, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | 5.10 | -0.97% | 8,717,700 |
| Feb 12, 2026 | 5.23 | 5.24 | 5.13 | 5.15 | 5.15 | -1.15% | 12,705,230 |
| Feb 11, 2026 | 5.22 | 5.25 | 5.18 | 5.21 | 5.21 | -0.19% | 10,384,720 |
| Feb 10, 2026 | 5.29 | 5.34 | 5.20 | 5.22 | 5.22 | -0.76% | 12,796,665 |
| Feb 9, 2026 | 5.19 | 5.31 | 5.18 | 5.26 | 5.26 | 1.74% | 17,584,943 |
| Feb 6, 2026 | 5.16 | 5.23 | 5.11 | 5.17 | 5.17 | -0.39% | 14,900,610 |
| Feb 5, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | -0.19% | 22,272,960 |
| Feb 4, 2026 | 5.02 | 5.20 | 4.98 | 5.20 | 5.20 | 3.38% | 28,852,410 |
| Feb 3, 2026 | 5.00 | 5.07 | 5.00 | 5.03 | 5.03 | 1.41% | 13,361,400 |
| Feb 2, 2026 | 5.05 | 5.11 | 4.96 | 4.96 | 4.96 | -2.36% | 19,933,190 |
| Jan 30, 2026 | 5.21 | 5.27 | 5.05 | 5.08 | 5.08 | -3.42% | 29,505,030 |
| 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 |