ChengDu Hi-Tech Development Co., Ltd. (SHE:000628)
China flag China · Delayed Price · Currency is CNY
51.28
+1.10 (2.19%)
Sep 5, 2025, 2:45 PM CST

SHE:000628 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202550.3951.4549.7051.2951.292.21%9,461,136
Sep 4, 202552.4252.6949.1350.1850.18-4.40%14,196,725
Sep 3, 202553.1453.9851.8052.4952.49-1.20%13,765,933
Sep 2, 202555.9155.9852.5953.1353.13-4.34%16,648,044
Sep 1, 202557.6158.4755.5055.5455.54-3.61%18,721,262
Aug 29, 202559.8960.5257.2657.6257.62-4.96%18,668,694
Aug 28, 202558.8061.1158.2960.6360.633.36%18,482,452
Aug 27, 202560.2762.0058.6658.6658.66-3.11%19,732,417
Aug 26, 202559.7462.7259.1860.5460.540.41%20,254,332
Aug 25, 202561.3363.6659.8460.2960.29-1.70%32,433,442
Aug 22, 202558.0061.3356.8861.3361.3310.01%22,749,019
Aug 21, 202556.4257.4255.2055.7555.75-1.33%15,262,315
Aug 20, 202556.7357.6254.8056.5056.50-1.31%19,563,374
Aug 19, 202556.8959.7456.4457.2557.250.63%31,009,656
Aug 18, 202552.3056.8952.3056.8956.8910.00%16,557,145
Aug 15, 202550.8852.8950.3051.7251.721.81%13,783,133
Aug 14, 202553.7853.8450.8050.8050.80-5.22%19,967,979
Aug 13, 202553.1854.5652.3553.6053.60-0.20%23,717,948
Aug 12, 202550.1254.4549.5253.7153.717.16%42,260,300
Aug 11, 202545.5550.1245.5450.1250.1210.01%20,638,265
Aug 8, 202545.7246.4745.5045.5645.56-1.64%7,724,720
Aug 7, 202544.7047.8044.5746.3246.323.32%16,060,112
Aug 6, 202544.3244.8843.8944.8344.830.83%6,095,125
Aug 5, 202544.0045.3943.7644.4644.460.98%6,022,829
Aug 4, 202543.7344.2143.5244.0344.03-0.61%3,859,536
Aug 1, 202545.8445.9044.0344.3044.30-2.89%7,944,001
Jul 31, 202544.2046.4044.1845.6245.622.86%12,625,210
Jul 30, 202545.0945.3044.2144.3544.29-1.64%5,094,900
Jul 29, 202544.8945.8044.3145.0945.03-0.16%7,615,945
Jul 28, 202546.2846.4745.0045.1645.10-1.61%7,185,400
Jul 25, 202545.5646.4845.4545.9045.841.10%7,166,612
Jul 24, 202545.0845.7744.9945.4045.34-0.29%6,676,435
Jul 23, 202545.5547.3745.5145.5345.47-1.47%10,814,479
Jul 22, 202544.6847.7744.6846.2146.152.87%14,544,683
Jul 21, 202544.6045.2944.5044.9244.860.54%7,558,207
Jul 18, 202543.5045.5043.5044.6844.622.10%11,404,197
Jul 17, 202542.8044.4442.8043.7643.711.32%6,865,400
Jul 16, 202543.2943.6543.0043.1943.14-0.21%4,341,500
Jul 15, 202543.3143.9942.7843.2843.23-0.39%5,902,763
Jul 14, 202544.0844.2943.4243.4543.40-2.58%6,919,255
Jul 11, 202543.9745.3443.1144.6044.541.46%13,465,976
Jul 10, 202541.7745.9341.7243.9643.915.24%16,655,394
Jul 9, 202542.0042.2341.7541.7741.72-0.74%3,812,085
Jul 8, 202541.5342.3641.3842.0842.031.67%5,352,650
Jul 7, 202541.4441.4441.0241.3941.34-0.19%2,637,741
Jul 4, 202541.7842.0041.4041.4741.42-1.03%3,818,365
Jul 3, 202541.8542.1841.5441.9041.850.12%3,051,200
Jul 2, 202542.2042.2041.6041.8541.80-0.81%3,533,485
Jul 1, 202542.6042.6642.0542.1942.14-0.80%3,470,400
Jun 30, 202542.3842.7342.2942.5342.480.02%3,911,800