Skip to main content
logo
Sichuan Chengfei Integration Technology Corp.Ltd (SHE:002190)
China flag China · Delayed Price · Currency is CNY
24.79
-0.93 (-3.62%)
Sep 14, 2026, 2:20 PM CST

SHE:002190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202625.2826.0524.9225.7225.720.27%9,712,605
Sep 10, 202626.0526.5025.6525.6525.65-3.06%10,261,300
Sep 9, 202626.0526.7725.8526.4626.460.84%14,484,143
Sep 8, 202626.0926.6325.7926.2426.240.57%10,382,283
Sep 7, 202625.9026.3525.4026.0926.091.24%9,388,954
Sep 4, 202626.0626.3525.6825.7725.77-0.19%10,898,927
Sep 3, 202626.6126.6425.7025.8225.82-2.20%19,035,430
Sep 2, 202626.3227.6526.3026.4026.400.46%29,018,291
Sep 1, 202625.8626.8025.6726.2826.281.86%17,107,510
Aug 31, 202625.7526.2225.1025.8025.80-0.73%15,412,401
Aug 28, 202626.0326.7825.6025.9925.991.84%29,451,560
Aug 27, 202623.2725.5222.9625.5225.5210.00%22,498,150
Aug 26, 202623.0124.1522.8723.2023.201.53%6,199,074
Aug 25, 202622.5323.0222.4022.8522.850.75%3,827,500
Aug 24, 202622.8123.1522.5422.6822.68-0.57%3,714,883
Aug 21, 202622.8822.9022.3022.8122.81-0.91%3,572,274
Aug 20, 202623.1623.1622.7823.0223.021.28%4,334,556
Aug 19, 202623.9924.0922.7322.7322.73-6.00%8,375,500
Aug 18, 202625.2025.2824.0024.1824.18-3.36%10,248,945
Aug 17, 202625.0525.5524.7225.0225.02-0.75%19,145,583
Aug 14, 202623.4925.9823.3925.2125.216.73%26,397,654
Aug 13, 202623.5724.0623.3823.6223.62-0.04%5,678,081
Aug 12, 202623.5923.7923.4523.6323.630.21%3,532,804
Aug 11, 202624.0424.0423.2823.5823.58-2.36%7,039,134
Aug 10, 202623.0924.1923.0924.1524.154.09%11,125,963
Aug 7, 202623.3923.4122.8423.2023.20-1.02%4,154,176
Aug 6, 202623.3023.7023.1023.4423.440.04%5,104,417
Aug 5, 202623.3223.5723.1923.4323.430.47%5,023,223
Aug 4, 202623.2023.4322.9523.3223.320.91%4,713,578
Aug 3, 202622.8523.1122.5823.1123.111.01%4,803,026
Jul 31, 202622.1823.0022.1822.8822.881.51%6,368,667
Jul 30, 202622.7023.1722.4622.5422.54-0.84%6,363,820
Jul 29, 202622.6923.1022.3422.7322.730.04%5,558,438
Jul 28, 202622.7923.3722.6022.7222.72-2.32%6,954,185
Jul 27, 202621.9123.8921.6023.2623.261.79%11,797,962
Jul 24, 202621.8823.9421.7822.8522.852.28%14,037,455
Jul 23, 202621.4022.9321.0222.3422.345.63%11,215,334
Jul 22, 202620.9021.4620.7121.1521.150.81%4,163,123
Jul 21, 202620.9221.1320.3620.9820.98-0.71%4,208,100
Jul 20, 202621.0021.5220.6221.1321.130.67%4,012,426
Jul 17, 202621.4521.5820.8220.9920.99-2.14%4,217,700
Jul 16, 202620.9121.7220.8921.4521.451.04%3,496,100
Jul 15, 202620.9021.4920.8621.2321.23-0.05%2,843,178
Jul 14, 202621.3521.3520.7621.2421.24-0.61%3,277,586
Jul 13, 202622.6722.7021.3221.3721.37-6.15%5,018,974
Jul 10, 202622.1523.4821.8422.7722.772.80%6,774,158
Jul 9, 202621.9322.3821.4422.1522.150.18%3,798,028
Jul 8, 202622.9123.1321.9822.1122.11-3.95%4,342,908
Jul 7, 202623.5823.7322.9123.0223.02-2.33%2,712,224
Jul 6, 202624.2024.4823.5723.5723.57-2.64%3,327,911