Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 4.260
-0.090 (-2.07%)
Jun 9, 2026, 3:05 PM CST
Chongqing Yukaifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.35 | 4.52 | 4.20 | 4.28 | - | -1.61% | 6,419,632 |
| Jun 8, 2026 | 4.37 | 4.47 | 4.26 | 4.35 | 4.35 | -0.91% | 12,563,330 |
| Jun 5, 2026 | 4.35 | 4.55 | 4.35 | 4.39 | 4.39 | 0.69% | 11,257,010 |
| Jun 4, 2026 | 4.45 | 4.55 | 4.32 | 4.36 | 4.36 | -2.46% | 11,951,240 |
| Jun 3, 2026 | 4.50 | 4.51 | 4.39 | 4.47 | 4.47 | -0.67% | 10,247,540 |
| Jun 2, 2026 | 4.58 | 4.61 | 4.47 | 4.50 | 4.50 | -1.53% | 10,506,210 |
| Jun 1, 2026 | 4.40 | 4.61 | 4.28 | 4.57 | 4.57 | 2.70% | 16,378,710 |
| May 29, 2026 | 4.42 | 4.64 | 4.40 | 4.45 | 4.45 | 1.37% | 16,431,200 |
| May 28, 2026 | 4.29 | 4.42 | 4.29 | 4.39 | 4.39 | 1.86% | 8,423,605 |
| May 27, 2026 | 4.44 | 4.45 | 4.28 | 4.31 | 4.31 | -2.93% | 10,281,500 |
| May 26, 2026 | 4.52 | 4.54 | 4.39 | 4.44 | 4.44 | -1.99% | 8,022,669 |
| May 25, 2026 | 4.55 | 4.57 | 4.49 | 4.53 | 4.53 | 0.67% | 7,396,668 |
| May 22, 2026 | 4.50 | 4.56 | 4.44 | 4.50 | 4.50 | 1.12% | 8,841,848 |
| May 21, 2026 | 4.74 | 4.76 | 4.43 | 4.45 | 4.45 | -6.12% | 14,510,940 |
| May 20, 2026 | 4.84 | 4.84 | 4.70 | 4.74 | 4.74 | -2.07% | 8,982,800 |
| May 19, 2026 | 4.74 | 4.86 | 4.74 | 4.84 | 4.84 | 1.68% | 9,776,001 |
| May 18, 2026 | 4.80 | 4.81 | 4.70 | 4.76 | 4.76 | -0.63% | 8,626,400 |
| May 15, 2026 | 4.88 | 4.89 | 4.75 | 4.79 | 4.79 | -2.04% | 10,169,500 |
| May 14, 2026 | 4.99 | 5.03 | 4.88 | 4.89 | 4.89 | -2.20% | 10,058,600 |
| May 13, 2026 | 5.08 | 5.12 | 4.97 | 5.00 | 5.00 | -1.77% | 11,141,000 |
| May 12, 2026 | 5.13 | 5.17 | 5.05 | 5.09 | 5.09 | -0.97% | 10,697,090 |
| May 11, 2026 | 5.12 | 5.21 | 5.05 | 5.14 | 5.14 | 0.78% | 13,169,530 |
| May 8, 2026 | 5.04 | 5.14 | 5.03 | 5.10 | 5.10 | 0.79% | 12,069,230 |
| May 7, 2026 | 5.21 | 5.34 | 5.04 | 5.06 | 5.06 | -1.94% | 19,966,470 |
| May 6, 2026 | 4.95 | 5.25 | 4.91 | 5.16 | 5.16 | 4.67% | 36,282,250 |
| Apr 30, 2026 | 4.86 | 5.01 | 4.84 | 4.93 | 4.93 | 1.23% | 13,341,390 |
| Apr 29, 2026 | 4.77 | 4.88 | 4.76 | 4.87 | 4.87 | 2.10% | 11,299,600 |
| Apr 28, 2026 | 4.79 | 4.86 | 4.71 | 4.77 | 4.77 | -1.04% | 8,630,566 |
| Apr 27, 2026 | 4.70 | 4.85 | 4.63 | 4.82 | 4.82 | 2.12% | 12,175,580 |
| Apr 24, 2026 | 4.71 | 4.77 | 4.66 | 4.72 | 4.72 | - | 7,872,700 |
| Apr 23, 2026 | 4.75 | 4.76 | 4.69 | 4.72 | 4.72 | -0.84% | 6,804,009 |
| Apr 22, 2026 | 4.83 | 4.83 | 4.73 | 4.76 | 4.76 | -1.45% | 7,630,668 |
| Apr 21, 2026 | 4.85 | 4.90 | 4.79 | 4.83 | 4.83 | -0.82% | 6,864,700 |
| Apr 20, 2026 | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | 1.46% | 12,920,060 |
| Apr 17, 2026 | 4.80 | 4.87 | 4.73 | 4.80 | 4.80 | - | 11,329,000 |
| Apr 16, 2026 | 4.82 | 4.83 | 4.74 | 4.80 | 4.80 | -0.41% | 8,891,046 |
| Apr 15, 2026 | 4.96 | 4.97 | 4.82 | 4.82 | 4.82 | -2.82% | 11,755,460 |
| Apr 14, 2026 | 4.80 | 4.97 | 4.79 | 4.96 | 4.96 | 3.33% | 17,552,400 |
| Apr 13, 2026 | 4.75 | 4.81 | 4.70 | 4.80 | 4.80 | 1.27% | 8,312,437 |
| Apr 10, 2026 | 4.70 | 4.79 | 4.70 | 4.74 | 4.74 | 1.50% | 7,229,666 |
| Apr 9, 2026 | 4.71 | 4.74 | 4.66 | 4.67 | 4.67 | -1.48% | 7,217,500 |
| Apr 8, 2026 | 4.67 | 4.75 | 4.64 | 4.74 | 4.74 | 2.82% | 9,881,900 |
| Apr 7, 2026 | 4.54 | 4.64 | 4.49 | 4.61 | 4.61 | 1.99% | 8,943,436 |
| 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 | - | 11,895,430 |