Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 3.610
-0.070 (-1.90%)
Jul 21, 2026, 3:04 PM CST
Chongqing Yukaifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.81 | 3.84 | 3.72 | 3.77 | 3.76 | -1.31% | 7,700,104 |
| Jun 24, 2026 | 4.02 | 4.02 | 3.80 | 3.82 | 3.81 | -4.74% | 10,196,366 |
| Jun 23, 2026 | 3.92 | 4.08 | 3.91 | 4.01 | 4.00 | 2.04% | 11,313,269 |
| Jun 22, 2026 | 3.92 | 3.94 | 3.78 | 3.93 | 3.92 | - | 10,820,420 |
| Jun 18, 2026 | 3.97 | 4.00 | 3.88 | 3.93 | 3.92 | -1.50% | 7,119,820 |
| Jun 17, 2026 | 4.05 | 4.08 | 3.97 | 3.99 | 3.98 | -1.72% | 9,557,125 |
| Jun 16, 2026 | 4.16 | 4.18 | 4.02 | 4.06 | 4.05 | -2.40% | 9,905,500 |
| Jun 15, 2026 | 4.23 | 4.33 | 4.14 | 4.16 | 4.15 | -1.42% | 10,683,400 |
| Jun 12, 2026 | 4.19 | 4.29 | 4.13 | 4.22 | 4.21 | 0.96% | 10,444,650 |
| Jun 11, 2026 | 4.24 | 4.25 | 4.11 | 4.18 | 4.17 | -1.88% | 7,863,934 |
| Jun 10, 2026 | 4.23 | 4.28 | 4.15 | 4.26 | 4.25 | - | 10,504,120 |
| Jun 9, 2026 | 4.39 | 4.52 | 4.20 | 4.26 | 4.25 | -2.07% | 13,375,232 |
| Jun 8, 2026 | 4.37 | 4.47 | 4.26 | 4.35 | 4.34 | -0.91% | 12,563,332 |
| Jun 5, 2026 | 4.35 | 4.55 | 4.35 | 4.39 | 4.38 | 0.69% | 11,257,010 |
| Jun 4, 2026 | 4.45 | 4.55 | 4.32 | 4.36 | 4.35 | -2.46% | 11,951,240 |
| Jun 3, 2026 | 4.50 | 4.51 | 4.39 | 4.47 | 4.46 | -0.67% | 10,247,540 |
| Jun 2, 2026 | 4.58 | 4.61 | 4.47 | 4.50 | 4.49 | -1.53% | 10,506,210 |
| Jun 1, 2026 | 4.40 | 4.61 | 4.28 | 4.57 | 4.56 | 2.70% | 16,378,710 |
| May 29, 2026 | 4.42 | 4.64 | 4.40 | 4.45 | 4.44 | 1.37% | 16,431,200 |
| May 28, 2026 | 4.29 | 4.42 | 4.29 | 4.39 | 4.38 | 1.86% | 8,423,605 |
| May 27, 2026 | 4.44 | 4.45 | 4.28 | 4.31 | 4.30 | -2.93% | 10,281,500 |
| May 26, 2026 | 4.52 | 4.54 | 4.39 | 4.44 | 4.43 | -1.99% | 8,022,669 |
| May 25, 2026 | 4.55 | 4.57 | 4.49 | 4.53 | 4.52 | 0.67% | 7,396,668 |
| May 22, 2026 | 4.50 | 4.56 | 4.44 | 4.50 | 4.49 | 1.12% | 8,841,848 |
| May 21, 2026 | 4.74 | 4.76 | 4.43 | 4.45 | 4.44 | -6.12% | 14,510,940 |
| May 20, 2026 | 4.84 | 4.84 | 4.70 | 4.74 | 4.73 | -2.07% | 8,982,800 |
| May 19, 2026 | 4.74 | 4.86 | 4.74 | 4.84 | 4.83 | 1.68% | 9,776,001 |
| May 18, 2026 | 4.80 | 4.81 | 4.70 | 4.76 | 4.75 | -0.63% | 8,626,400 |
| May 15, 2026 | 4.88 | 4.89 | 4.75 | 4.79 | 4.78 | -2.04% | 10,169,500 |
| May 14, 2026 | 4.99 | 5.03 | 4.88 | 4.89 | 4.88 | -2.20% | 10,058,600 |
| May 13, 2026 | 5.08 | 5.12 | 4.97 | 5.00 | 4.99 | -1.77% | 11,141,000 |
| May 12, 2026 | 5.13 | 5.17 | 5.05 | 5.09 | 5.08 | -0.97% | 10,697,090 |