Chengzhi Co., Ltd. (SHE:000990)
China · Delayed Price · Currency is CNY 8.37
+0.07 (0.84%)
Jan 22, 2026, 3:04 PM CST
Chengzhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.32 | 8.46 | 8.28 | 8.37 | 8.37 | 0.84% | 21,100,730 |
| Jan 21, 2026 | 8.28 | 8.35 | 8.20 | 8.30 | 8.30 | -0.24% | 18,348,780 |
| Jan 20, 2026 | 8.30 | 8.35 | 8.23 | 8.32 | 8.32 | 0.24% | 22,763,560 |
| Jan 19, 2026 | 8.04 | 8.39 | 8.04 | 8.30 | 8.30 | 2.72% | 30,666,010 |
| Jan 16, 2026 | 8.10 | 8.17 | 7.92 | 8.08 | 8.08 | 0.12% | 23,954,125 |
| Jan 15, 2026 | 8.07 | 8.13 | 8.03 | 8.07 | 8.07 | -0.25% | 12,532,801 |
| Jan 14, 2026 | 8.12 | 8.22 | 8.01 | 8.09 | 8.09 | -0.12% | 28,081,840 |
| Jan 13, 2026 | 8.20 | 8.23 | 8.08 | 8.10 | 8.10 | -1.10% | 19,514,950 |
| Jan 12, 2026 | 8.18 | 8.21 | 8.14 | 8.19 | 8.19 | 0.24% | 18,260,460 |
| Jan 9, 2026 | 8.16 | 8.18 | 8.08 | 8.17 | 8.17 | 0.25% | 18,532,279 |
| Jan 8, 2026 | 8.07 | 8.24 | 8.07 | 8.15 | 8.15 | 0.25% | 19,472,750 |
| Jan 7, 2026 | 8.08 | 8.21 | 8.06 | 8.13 | 8.13 | 0.62% | 20,759,640 |
| Jan 6, 2026 | 7.89 | 8.12 | 7.88 | 8.08 | 8.08 | 2.41% | 21,825,860 |
| Jan 5, 2026 | 7.95 | 7.99 | 7.87 | 7.89 | 7.89 | -0.38% | 14,440,788 |
| Dec 31, 2025 | 7.91 | 7.95 | 7.84 | 7.92 | 7.92 | - | 11,118,589 |
| Dec 30, 2025 | 7.95 | 8.01 | 7.85 | 7.92 | 7.92 | -0.63% | 13,853,600 |
| Dec 29, 2025 | 8.04 | 8.06 | 7.97 | 7.97 | 7.97 | -0.87% | 12,887,890 |
| Dec 26, 2025 | 8.01 | 8.11 | 7.99 | 8.04 | 8.04 | 0.75% | 15,324,170 |
| Dec 25, 2025 | 7.96 | 8.03 | 7.95 | 7.98 | 7.98 | -0.13% | 11,240,600 |
| Dec 24, 2025 | 7.91 | 8.03 | 7.87 | 7.99 | 7.99 | 1.01% | 15,186,900 |
| Dec 23, 2025 | 7.96 | 8.00 | 7.89 | 7.91 | 7.91 | -0.63% | 13,701,810 |
| Dec 22, 2025 | 8.00 | 8.03 | 7.90 | 7.96 | 7.96 | -0.62% | 19,195,700 |
| Dec 19, 2025 | 7.90 | 8.06 | 7.86 | 8.01 | 8.01 | 1.26% | 26,260,170 |
| Dec 18, 2025 | 7.60 | 8.15 | 7.60 | 7.91 | 7.91 | 3.67% | 36,164,000 |
| Dec 17, 2025 | 7.60 | 7.66 | 7.54 | 7.63 | 7.63 | -0.65% | 15,348,640 |
| Dec 16, 2025 | 7.64 | 7.78 | 7.53 | 7.68 | 7.68 | 0.26% | 22,058,915 |
| Dec 15, 2025 | 7.41 | 7.68 | 7.41 | 7.66 | 7.66 | 3.65% | 18,510,510 |
| Dec 12, 2025 | 7.39 | 7.45 | 7.37 | 7.39 | 7.39 | -0.40% | 9,981,000 |
| Dec 11, 2025 | 7.55 | 7.55 | 7.40 | 7.42 | 7.42 | -1.33% | 8,514,300 |
| Dec 10, 2025 | 7.55 | 7.57 | 7.47 | 7.52 | 7.52 | -0.53% | 7,511,400 |
| Dec 9, 2025 | 7.61 | 7.63 | 7.55 | 7.56 | 7.56 | -0.92% | 7,921,210 |
| Dec 8, 2025 | 7.68 | 7.71 | 7.62 | 7.63 | 7.63 | -0.65% | 8,610,921 |
| Dec 5, 2025 | 7.52 | 7.68 | 7.49 | 7.68 | 7.68 | 2.13% | 9,676,412 |
| Dec 4, 2025 | 7.59 | 7.60 | 7.48 | 7.52 | 7.52 | -1.18% | 7,149,340 |
| Dec 3, 2025 | 7.58 | 7.65 | 7.57 | 7.61 | 7.61 | 0.40% | 8,592,640 |
| Dec 2, 2025 | 7.55 | 7.62 | 7.51 | 7.58 | 7.58 | 0.13% | 7,640,535 |
| Dec 1, 2025 | 7.55 | 7.58 | 7.52 | 7.57 | 7.57 | 0.66% | 9,584,334 |
| Nov 28, 2025 | 7.50 | 7.56 | 7.46 | 7.52 | 7.52 | 0.27% | 7,781,356 |
| Nov 27, 2025 | 7.45 | 7.56 | 7.43 | 7.50 | 7.50 | 0.67% | 8,874,533 |
| Nov 26, 2025 | 7.45 | 7.53 | 7.44 | 7.45 | 7.45 | - | 8,885,550 |
| Nov 25, 2025 | 7.42 | 7.51 | 7.37 | 7.45 | 7.45 | 0.95% | 10,784,921 |
| Nov 24, 2025 | 7.40 | 7.45 | 7.33 | 7.38 | 7.38 | 0.14% | 12,571,600 |
| Nov 21, 2025 | 7.68 | 7.72 | 7.36 | 7.37 | 7.37 | -4.78% | 18,278,100 |
| Nov 20, 2025 | 7.78 | 7.80 | 7.69 | 7.74 | 7.74 | 0.13% | 9,162,162 |
| Nov 19, 2025 | 7.78 | 7.84 | 7.69 | 7.73 | 7.73 | -0.64% | 9,804,600 |
| Nov 18, 2025 | 7.88 | 7.89 | 7.73 | 7.78 | 7.78 | -1.39% | 12,536,610 |
| Nov 17, 2025 | 7.90 | 7.94 | 7.85 | 7.89 | 7.89 | -0.38% | 12,182,120 |
| Nov 14, 2025 | 7.93 | 7.97 | 7.90 | 7.92 | 7.92 | -0.25% | 10,580,820 |
| Nov 13, 2025 | 7.87 | 7.96 | 7.82 | 7.94 | 7.94 | 0.51% | 11,866,140 |
| Nov 12, 2025 | 7.91 | 7.93 | 7.85 | 7.90 | 7.90 | -0.25% | 10,598,360 |