Cedar Development Co.,Ltd. (SHE:002485)
China · Delayed Price · Currency is CNY 4.010
-0.070 (-1.72%)
Jan 30, 2026, 1:35 PM CST
Cedar Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.07 | 4.14 | 3.97 | 4.08 | 4.08 | -0.24% | 2,319,500 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.07 | 4.09 | 4.09 | -2.85% | 3,945,900 |
| Jan 27, 2026 | 4.27 | 4.27 | 4.16 | 4.21 | 4.21 | -0.47% | 3,698,800 |
| Jan 26, 2026 | 4.36 | 4.40 | 4.18 | 4.23 | 4.23 | -3.20% | 5,339,960 |
| Jan 23, 2026 | 4.52 | 4.60 | 4.36 | 4.37 | 4.37 | -2.67% | 7,765,100 |
| Jan 22, 2026 | 4.35 | 4.49 | 4.29 | 4.49 | 4.49 | 4.91% | 7,641,251 |
| Jan 21, 2026 | 4.26 | 4.32 | 4.16 | 4.28 | 4.28 | -1.15% | 4,183,400 |
| Jan 20, 2026 | 4.21 | 4.39 | 4.16 | 4.33 | 4.33 | 3.59% | 8,156,460 |
| Jan 19, 2026 | 4.26 | 4.27 | 4.17 | 4.18 | 4.18 | -2.11% | 2,929,100 |
| Jan 16, 2026 | 4.21 | 4.34 | 4.17 | 4.27 | 4.27 | 2.40% | 3,411,800 |
| Jan 15, 2026 | 4.29 | 4.29 | 4.14 | 4.17 | 4.17 | -1.65% | 3,984,879 |
| Jan 14, 2026 | 4.31 | 4.38 | 4.19 | 4.24 | 4.24 | -0.93% | 4,337,300 |
| Jan 13, 2026 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | -2.28% | 3,975,700 |
| Jan 12, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -4.99% | 7,461,200 |
| Jan 9, 2026 | 4.41 | 4.63 | 4.40 | 4.61 | 4.61 | 4.54% | 8,643,700 |
| Jan 8, 2026 | 4.22 | 4.41 | 4.16 | 4.41 | 4.41 | 5.00% | 5,649,720 |
| Jan 7, 2026 | 4.37 | 4.38 | 4.17 | 4.20 | 4.20 | -3.67% | 4,599,800 |
| Jan 6, 2026 | 4.28 | 4.41 | 4.22 | 4.36 | 4.36 | 3.07% | 5,550,460 |
| Jan 5, 2026 | 4.20 | 4.30 | 4.16 | 4.23 | 4.23 | 0.71% | 5,873,917 |
| Dec 31, 2025 | 4.40 | 4.50 | 4.09 | 4.20 | 4.20 | -2.55% | 11,122,500 |
| Dec 30, 2025 | 4.11 | 4.31 | 4.11 | 4.31 | 4.31 | 5.12% | 3,958,300 |
| Dec 29, 2025 | 3.86 | 4.10 | 3.83 | 4.10 | 4.10 | 5.13% | 6,485,360 |
| Dec 26, 2025 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 4,537,900 |
| Dec 25, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 3,140,000 |
| Dec 24, 2025 | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | - | 3,315,300 |
| Dec 23, 2025 | 3.92 | 3.98 | 3.85 | 3.98 | 3.98 | 1.53% | 5,561,300 |
| Dec 22, 2025 | 3.85 | 3.98 | 3.82 | 3.92 | 3.92 | 2.08% | 4,659,000 |
| Dec 19, 2025 | 3.72 | 3.95 | 3.70 | 3.84 | 3.84 | 0.26% | 7,265,400 |
| Dec 18, 2025 | 3.78 | 3.97 | 3.76 | 3.83 | 3.83 | 1.32% | 10,268,300 |
| Dec 17, 2025 | 3.83 | 3.83 | 3.67 | 3.78 | 3.78 | -1.31% | 6,833,700 |
| Dec 16, 2025 | 3.99 | 4.02 | 3.79 | 3.83 | 3.83 | -4.01% | 4,300,800 |
| Dec 15, 2025 | 3.92 | 4.05 | 3.90 | 3.99 | 3.99 | 1.01% | 3,023,400 |
| Dec 12, 2025 | 4.06 | 4.07 | 3.93 | 3.95 | 3.95 | -3.19% | 5,850,445 |
| Dec 11, 2025 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -1.92% | 3,249,260 |
| Dec 10, 2025 | 4.18 | 4.22 | 4.11 | 4.16 | 4.16 | -1.19% | 3,798,100 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.14 | 4.21 | 4.21 | 0.72% | 3,066,100 |
| Dec 8, 2025 | 4.25 | 4.32 | 4.16 | 4.18 | 4.18 | -1.18% | 4,681,634 |
| Dec 5, 2025 | 4.30 | 4.35 | 4.16 | 4.23 | 4.23 | -1.63% | 5,807,400 |
| Dec 4, 2025 | 4.37 | 4.42 | 4.22 | 4.30 | 4.30 | -2.27% | 8,127,500 |
| Dec 3, 2025 | 4.62 | 4.65 | 4.38 | 4.40 | 4.40 | -4.56% | 9,755,200 |
| Dec 2, 2025 | 4.60 | 4.73 | 4.55 | 4.61 | 4.61 | 0.22% | 5,760,550 |
| Dec 1, 2025 | 4.80 | 4.90 | 4.58 | 4.60 | 4.60 | -4.17% | 7,372,600 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.68 | 4.80 | 4.80 | -0.21% | 6,221,100 |
| Nov 27, 2025 | 4.73 | 4.97 | 4.56 | 4.81 | 4.81 | 0.42% | 11,423,920 |
| Nov 26, 2025 | 4.71 | 4.87 | 4.65 | 4.79 | 4.79 | 3.23% | 14,660,000 |
| Nov 25, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 4.98% | 1,949,900 |
| Nov 24, 2025 | 4.43 | 4.53 | 4.38 | 4.42 | 4.42 | -4.12% | 10,950,200 |
| Nov 21, 2025 | 4.61 | 4.69 | 4.61 | 4.61 | 4.61 | -4.95% | 5,218,520 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.85 | 4.85 | 4.85 | -4.90% | 10,162,840 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | 4.94% | 5,418,104 |