Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 4.840
+0.080 (1.68%)
May 19, 2026, 3:04 PM CST
Chongqing Yukaifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.80 | 4.84 | 4.74 | 4.81 | - | 1.05% | 3,004,201 |
| 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 |
| 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% | 18,386,360 |
| 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 |