Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 4.160
-0.050 (-1.19%)
Sep 3, 2026, 3:04 PM CST
Chongqing Yukaifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.23 | 4.28 | 4.15 | 4.16 | 4.16 | -1.19% | 18,079,299 |
| Sep 2, 2026 | 4.19 | 4.29 | 4.10 | 4.21 | 4.21 | -0.47% | 24,778,230 |
| Sep 1, 2026 | 4.15 | 4.27 | 4.10 | 4.23 | 4.23 | -2.98% | 44,374,842 |
| Aug 31, 2026 | 4.59 | 4.59 | 4.17 | 4.36 | 4.36 | 4.56% | 59,665,393 |
| Aug 28, 2026 | 4.09 | 4.21 | 4.06 | 4.17 | 4.17 | 2.21% | 10,260,177 |
| Aug 27, 2026 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -0.24% | 7,305,438 |
| Aug 26, 2026 | 4.04 | 4.16 | 4.03 | 4.09 | 4.09 | 0.99% | 10,276,738 |
| Aug 25, 2026 | 3.93 | 4.07 | 3.92 | 4.05 | 4.05 | 2.79% | 12,513,130 |
| Aug 24, 2026 | 4.00 | 4.04 | 3.89 | 3.94 | 3.94 | -1.25% | 7,468,196 |
| Aug 21, 2026 | 4.03 | 4.04 | 3.90 | 3.99 | 3.99 | -1.48% | 10,149,460 |
| Aug 20, 2026 | 3.94 | 4.08 | 3.92 | 4.05 | 4.05 | 3.58% | 14,036,230 |
| Aug 19, 2026 | 3.96 | 4.01 | 3.90 | 3.91 | 3.91 | -1.51% | 7,028,867 |
| Aug 18, 2026 | 4.00 | 4.02 | 3.95 | 3.97 | 3.97 | -0.75% | 6,075,905 |
| Aug 17, 2026 | 3.98 | 4.02 | 3.91 | 4.00 | 4.00 | 0.76% | 7,093,588 |
| Aug 14, 2026 | 4.01 | 4.04 | 3.90 | 3.97 | 3.97 | -1.24% | 9,021,100 |
| Aug 13, 2026 | 4.13 | 4.14 | 4.00 | 4.02 | 4.02 | -2.90% | 12,925,600 |
| Aug 12, 2026 | 3.98 | 4.15 | 3.98 | 4.14 | 4.14 | 3.76% | 14,174,460 |
| Aug 11, 2026 | 3.98 | 4.02 | 3.92 | 3.99 | 3.99 | - | 7,870,033 |
| Aug 10, 2026 | 3.87 | 4.00 | 3.87 | 3.99 | 3.99 | 3.37% | 14,466,400 |
| Aug 7, 2026 | 3.94 | 3.94 | 3.79 | 3.86 | 3.86 | -2.28% | 10,415,600 |
| Aug 6, 2026 | 3.90 | 3.95 | 3.85 | 3.95 | 3.95 | 1.02% | 9,210,914 |
| Aug 5, 2026 | 3.91 | 3.92 | 3.86 | 3.91 | 3.91 | 0.26% | 8,141,801 |
| Aug 4, 2026 | 3.98 | 4.00 | 3.88 | 3.90 | 3.90 | -1.76% | 10,208,060 |
| Aug 3, 2026 | 3.84 | 3.97 | 3.82 | 3.97 | 3.97 | 3.93% | 13,482,120 |
| Jul 31, 2026 | 3.75 | 3.83 | 3.74 | 3.82 | 3.82 | 1.33% | 11,205,201 |
| Jul 30, 2026 | 3.75 | 3.87 | 3.73 | 3.77 | 3.77 | -0.26% | 10,812,600 |
| Jul 29, 2026 | 3.72 | 3.83 | 3.70 | 3.78 | 3.78 | 2.16% | 10,281,620 |
| Jul 28, 2026 | 3.67 | 3.76 | 3.65 | 3.70 | 3.70 | 0.54% | 8,141,500 |
| Jul 27, 2026 | 3.58 | 3.70 | 3.55 | 3.68 | 3.68 | 2.51% | 8,212,500 |
| Jul 24, 2026 | 3.67 | 3.73 | 3.59 | 3.59 | 3.59 | -2.71% | 7,761,104 |
| Jul 23, 2026 | 3.60 | 3.71 | 3.57 | 3.69 | 3.69 | 2.22% | 8,546,930 |
| Jul 22, 2026 | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | - | 8,587,300 |
| Jul 21, 2026 | 3.68 | 3.69 | 3.54 | 3.61 | 3.61 | -1.90% | 13,154,609 |
| Jul 20, 2026 | 3.75 | 3.88 | 3.66 | 3.68 | 3.68 | - | 18,793,342 |
| Jul 17, 2026 | 3.82 | 3.91 | 3.65 | 3.68 | 3.68 | -4.17% | 12,613,852 |
| Jul 16, 2026 | 3.82 | 3.90 | 3.76 | 3.84 | 3.84 | 0.52% | 10,122,800 |
| Jul 15, 2026 | 3.75 | 3.85 | 3.72 | 3.82 | 3.82 | 2.41% | 10,040,532 |
| Jul 14, 2026 | 3.66 | 3.75 | 3.61 | 3.73 | 3.73 | 1.36% | 9,858,300 |
| Jul 13, 2026 | 3.78 | 3.81 | 3.64 | 3.68 | 3.68 | -2.65% | 10,349,300 |
| Jul 10, 2026 | 3.70 | 3.88 | 3.63 | 3.78 | 3.78 | 2.16% | 13,397,615 |
| Jul 9, 2026 | 3.68 | 3.74 | 3.61 | 3.70 | 3.70 | - | 9,703,797 |
| Jul 8, 2026 | 3.70 | 3.74 | 3.62 | 3.70 | 3.70 | - | 7,674,701 |
| Jul 7, 2026 | 3.81 | 3.83 | 3.68 | 3.70 | 3.70 | -3.39% | 9,437,046 |
| Jul 6, 2026 | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | - | 12,144,600 |
| Jul 3, 2026 | 3.67 | 3.94 | 3.66 | 3.83 | 3.83 | 5.51% | 25,823,037 |
| Jul 2, 2026 | 3.71 | 3.78 | 3.62 | 3.63 | 3.63 | -1.63% | 17,176,164 |
| Jul 1, 2026 | 3.58 | 3.77 | 3.58 | 3.69 | 3.69 | 3.07% | 16,030,156 |
| Jun 30, 2026 | 3.65 | 3.69 | 3.56 | 3.58 | 3.58 | -2.45% | 10,971,906 |
| Jun 29, 2026 | 3.67 | 3.71 | 3.54 | 3.67 | 3.67 | - | 8,557,278 |
| Jun 26, 2026 | 3.76 | 3.79 | 3.66 | 3.68 | 3.67 | -2.39% | 7,968,033 |