Chongqing Yukaifa Co., Ltd (SHE:000514)
China · Delayed Price · Currency is CNY 4.140
+0.080 (1.97%)
Oct 21, 2026, 10:25 AM CST
Chongqing Yukaifa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.21 | 4.21 | 4.07 | 4.14 | 4.14 | 1.97% | 3,526,103 |
| Oct 20, 2026 | 4.03 | 4.12 | 4.02 | 4.06 | 4.06 | 0.25% | 7,773,203 |
| Oct 19, 2026 | 4.19 | 4.23 | 4.00 | 4.05 | 4.05 | -3.80% | 11,212,914 |
| Oct 16, 2026 | 4.21 | 4.35 | 4.17 | 4.21 | 4.21 | 1.45% | 10,790,100 |
| Oct 15, 2026 | 4.25 | 4.27 | 4.13 | 4.15 | 4.15 | -3.04% | 8,095,719 |
| Oct 14, 2026 | 4.37 | 4.40 | 4.26 | 4.28 | 4.28 | -1.61% | 8,867,300 |
| Oct 13, 2026 | 4.38 | 4.41 | 4.23 | 4.35 | 4.35 | -0.91% | 10,769,940 |
| Oct 12, 2026 | 4.50 | 4.56 | 4.36 | 4.39 | 4.39 | -2.88% | 13,897,090 |
| Oct 9, 2026 | 4.51 | 4.55 | 4.37 | 4.52 | 4.52 | 0.89% | 14,847,080 |
| Oct 8, 2026 | 4.51 | 4.59 | 4.45 | 4.48 | 4.48 | -2.61% | 24,224,500 |
| Sep 30, 2026 | 4.48 | 4.66 | 4.23 | 4.60 | 4.60 | 1.10% | 36,632,640 |
| Sep 29, 2026 | 4.36 | 4.56 | 4.33 | 4.55 | 4.55 | 4.84% | 17,494,500 |
| Sep 28, 2026 | 4.34 | 4.38 | 4.31 | 4.34 | 4.34 | -0.23% | 8,136,799 |
| Sep 24, 2026 | 4.37 | 4.45 | 4.30 | 4.35 | 4.35 | -1.14% | 11,151,100 |
| Sep 23, 2026 | 4.42 | 4.54 | 4.38 | 4.40 | 4.40 | -0.45% | 14,555,900 |
| Sep 22, 2026 | 4.39 | 4.45 | 4.30 | 4.42 | 4.42 | 0.45% | 16,524,200 |
| Sep 21, 2026 | 4.19 | 4.42 | 4.14 | 4.40 | 4.40 | 4.76% | 18,865,467 |
| Sep 18, 2026 | 4.18 | 4.25 | 4.12 | 4.20 | 4.20 | 0.48% | 12,489,103 |
| Sep 17, 2026 | 4.10 | 4.22 | 4.07 | 4.18 | 4.18 | 2.45% | 10,271,100 |
| Sep 16, 2026 | 4.02 | 4.11 | 4.00 | 4.08 | 4.08 | 0.99% | 7,261,300 |
| Sep 15, 2026 | 4.18 | 4.18 | 4.03 | 4.04 | 4.04 | -2.88% | 6,515,300 |
| Sep 14, 2026 | 4.16 | 4.21 | 4.12 | 4.16 | 4.16 | - | 6,415,100 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.13 | 4.16 | 4.16 | -3.48% | 11,535,400 |
| Sep 10, 2026 | 4.32 | 4.36 | 4.27 | 4.31 | 4.31 | -0.69% | 8,795,400 |
| Sep 9, 2026 | 4.38 | 4.40 | 4.32 | 4.34 | 4.34 | -1.14% | 12,223,860 |
| Sep 8, 2026 | 4.30 | 4.42 | 4.30 | 4.39 | 4.39 | 2.33% | 14,090,500 |
| Sep 7, 2026 | 4.25 | 4.32 | 4.22 | 4.29 | 4.29 | 0.70% | 12,488,830 |
| Sep 4, 2026 | 4.17 | 4.35 | 4.16 | 4.26 | 4.26 | 2.40% | 22,571,775 |
| 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 |