Chengzhi Co., Ltd. (SHE:000990)
China · Delayed Price · Currency is CNY 10.67
+0.09 (0.85%)
Apr 17, 2026, 3:05 PM CST
Chengzhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.54 | 10.84 | 10.50 | 10.67 | 10.67 | 0.85% | 61,216,100 |
| Apr 16, 2026 | 10.66 | 10.70 | 10.30 | 10.58 | 10.58 | -0.19% | 63,538,610 |
| Apr 15, 2026 | 10.75 | 10.75 | 10.11 | 10.60 | 10.60 | -1.58% | 79,354,696 |
| Apr 14, 2026 | 10.60 | 10.79 | 10.37 | 10.77 | 10.77 | - | 56,458,560 |
| Apr 13, 2026 | 11.04 | 11.07 | 10.58 | 10.77 | 10.77 | -0.65% | 62,453,206 |
| Apr 10, 2026 | 10.98 | 10.99 | 10.68 | 10.84 | 10.84 | -1.81% | 110,293,000 |
| Apr 9, 2026 | 10.18 | 11.04 | 10.06 | 11.04 | 11.04 | 9.96% | 132,606,200 |
| Apr 8, 2026 | 9.60 | 10.13 | 9.60 | 10.04 | 10.04 | -1.95% | 87,174,690 |
| Apr 7, 2026 | 9.38 | 10.24 | 9.34 | 10.24 | 10.24 | 9.99% | 39,954,900 |
| Apr 3, 2026 | 9.60 | 9.63 | 9.02 | 9.31 | 9.31 | -3.32% | 46,613,539 |
| Apr 2, 2026 | 9.67 | 9.89 | 9.48 | 9.63 | 9.63 | -2.03% | 49,420,653 |
| Apr 1, 2026 | 9.84 | 10.13 | 9.70 | 9.83 | 9.83 | 0.31% | 51,845,000 |
| Mar 31, 2026 | 10.33 | 10.46 | 9.78 | 9.80 | 9.80 | -5.59% | 69,675,590 |
| Mar 30, 2026 | 10.50 | 10.92 | 10.33 | 10.38 | 10.38 | -0.29% | 95,922,360 |
| Mar 27, 2026 | 9.92 | 10.76 | 9.87 | 10.41 | 10.41 | 3.89% | 107,198,500 |
| Mar 26, 2026 | 9.45 | 10.16 | 9.36 | 10.02 | 10.02 | 5.81% | 111,246,400 |
| Mar 25, 2026 | 9.32 | 9.56 | 9.20 | 9.47 | 9.47 | -0.73% | 76,866,780 |
| Mar 24, 2026 | 9.60 | 9.69 | 9.28 | 9.54 | 9.54 | -2.35% | 76,215,330 |
| Mar 23, 2026 | 9.10 | 10.23 | 8.99 | 9.77 | 9.77 | 5.05% | 134,194,300 |
| Mar 20, 2026 | 9.71 | 9.96 | 9.29 | 9.30 | 9.30 | -6.06% | 111,336,643 |
| Mar 19, 2026 | 11.22 | 11.28 | 9.81 | 9.90 | 9.90 | -8.25% | 171,860,203 |
| Mar 18, 2026 | 10.48 | 10.79 | 10.25 | 10.79 | 10.79 | 9.99% | 71,427,700 |
| Mar 17, 2026 | 9.88 | 10.10 | 9.70 | 9.81 | 9.81 | -1.21% | 71,318,390 |
| Mar 16, 2026 | 10.19 | 10.54 | 9.80 | 9.93 | 9.93 | -1.29% | 97,721,820 |
| Mar 13, 2026 | 10.00 | 10.58 | 9.92 | 10.06 | 10.06 | 2.86% | 155,606,000 |
| Mar 12, 2026 | 9.50 | 9.78 | 9.28 | 9.78 | 9.78 | 10.01% | 84,851,910 |
| Mar 11, 2026 | 8.70 | 8.91 | 8.58 | 8.89 | 8.89 | 2.18% | 31,568,610 |
| Mar 10, 2026 | 8.82 | 8.89 | 8.68 | 8.70 | 8.70 | -3.01% | 40,861,900 |
| Mar 9, 2026 | 9.45 | 9.65 | 8.96 | 8.97 | 8.97 | 0.45% | 61,833,370 |
| Mar 6, 2026 | 8.65 | 9.04 | 8.58 | 8.93 | 8.93 | 3.12% | 31,021,790 |
| Mar 5, 2026 | 8.73 | 8.74 | 8.55 | 8.66 | 8.66 | 0.70% | 25,344,400 |
| Mar 4, 2026 | 8.81 | 8.86 | 8.57 | 8.60 | 8.60 | -3.59% | 37,507,950 |
| Mar 3, 2026 | 9.00 | 9.17 | 8.80 | 8.92 | 8.92 | -0.22% | 46,726,620 |
| Mar 2, 2026 | 9.05 | 9.13 | 8.80 | 8.94 | 8.94 | 0.45% | 38,592,560 |
| Feb 27, 2026 | 8.85 | 9.02 | 8.82 | 8.90 | 8.90 | 0.23% | 21,891,666 |
| Feb 26, 2026 | 8.92 | 9.02 | 8.85 | 8.88 | 8.88 | -0.67% | 21,075,166 |
| Feb 25, 2026 | 8.78 | 9.10 | 8.78 | 8.94 | 8.94 | 2.29% | 31,319,876 |
| Feb 24, 2026 | 8.70 | 8.84 | 8.65 | 8.74 | 8.74 | 1.75% | 24,898,480 |
| Feb 13, 2026 | 8.62 | 8.69 | 8.58 | 8.59 | 8.59 | -1.15% | 20,115,010 |
| Feb 12, 2026 | 8.57 | 8.73 | 8.48 | 8.69 | 8.69 | 1.05% | 24,716,130 |
| Feb 11, 2026 | 8.47 | 8.73 | 8.45 | 8.60 | 8.60 | 1.30% | 24,312,630 |
| Feb 10, 2026 | 8.59 | 8.62 | 8.47 | 8.49 | 8.49 | -1.74% | 19,835,340 |
| Feb 9, 2026 | 8.56 | 8.72 | 8.51 | 8.64 | 8.64 | 1.65% | 34,059,570 |
| Feb 6, 2026 | 8.10 | 8.85 | 8.10 | 8.50 | 8.50 | 3.79% | 50,990,080 |
| Feb 5, 2026 | 8.44 | 8.48 | 8.17 | 8.19 | 8.19 | -1.09% | 28,312,400 |
| Feb 4, 2026 | 8.26 | 8.32 | 8.18 | 8.28 | 8.28 | 0.12% | 30,242,221 |
| Feb 3, 2026 | 8.31 | 8.37 | 8.07 | 8.27 | 8.27 | 0.36% | 39,842,960 |
| Feb 2, 2026 | 8.80 | 8.80 | 8.24 | 8.24 | 8.24 | -9.95% | 65,094,630 |
| Jan 30, 2026 | 9.03 | 9.18 | 8.80 | 9.15 | 9.15 | 0.66% | 45,779,070 |
| Jan 29, 2026 | 9.20 | 9.39 | 9.06 | 9.09 | 9.09 | -2.15% | 54,261,690 |