Cedar Development Co.,Ltd. (SHE:002485)
China · Delayed Price · Currency is CNY 5.13
-0.27 (-5.00%)
Mar 13, 2026, 3:04 PM CST
Cedar Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.23 | 5.33 | 5.13 | 5.18 | - | -4.07% | 5,105,658 |
| Mar 12, 2026 | 5.50 | 5.62 | 5.37 | 5.40 | 5.40 | -1.28% | 9,523,470 |
| Mar 11, 2026 | 5.57 | 5.64 | 5.30 | 5.47 | 5.47 | 0.18% | 14,399,800 |
| Mar 10, 2026 | 5.23 | 5.46 | 5.22 | 5.46 | 5.46 | 5.00% | 3,994,900 |
| Mar 9, 2026 | 5.00 | 5.27 | 4.93 | 5.20 | 5.20 | 0.97% | 8,346,160 |
| Mar 6, 2026 | 5.12 | 5.17 | 4.89 | 5.15 | 5.15 | 1.98% | 11,704,140 |
| Mar 5, 2026 | 5.39 | 5.40 | 5.04 | 5.05 | 5.05 | -4.90% | 16,864,580 |
| Mar 4, 2026 | 5.31 | 5.86 | 5.31 | 5.31 | 5.31 | -5.01% | 21,911,030 |
| Mar 3, 2026 | 5.38 | 5.61 | 5.18 | 5.59 | 5.59 | 4.68% | 19,871,730 |
| Mar 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4.91% | 2,043,900 |
| Feb 27, 2026 | 4.87 | 5.09 | 4.83 | 5.09 | 5.09 | 4.95% | 3,811,260 |
| Feb 26, 2026 | 4.87 | 4.97 | 4.75 | 4.85 | 4.85 | - | 9,785,670 |
| Feb 25, 2026 | 4.75 | 4.89 | 4.66 | 4.85 | 4.85 | 4.08% | 9,369,899 |
| Feb 24, 2026 | 4.70 | 4.72 | 4.54 | 4.66 | 4.66 | -0.85% | 7,750,740 |
| Feb 13, 2026 | 4.56 | 4.80 | 4.56 | 4.70 | 4.70 | -2.08% | 15,421,040 |
| Feb 12, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -4.95% | 3,622,700 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99% | 637,200 |
| Feb 10, 2026 | 4.77 | 4.81 | 4.72 | 4.81 | 4.81 | 5.02% | 2,975,040 |
| Feb 9, 2026 | 4.45 | 4.58 | 4.16 | 4.58 | 4.58 | 5.05% | 7,127,400 |
| Feb 6, 2026 | 4.39 | 4.40 | 4.29 | 4.36 | 4.36 | -0.68% | 3,735,100 |
| Feb 5, 2026 | 4.30 | 4.45 | 4.25 | 4.39 | 4.39 | 3.54% | 8,485,100 |
| Feb 4, 2026 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 4.95% | 5,036,000 |
| Feb 3, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 2.28% | 2,085,700 |
| Feb 2, 2026 | 3.96 | 4.09 | 3.94 | 3.95 | 3.95 | -1.00% | 2,279,900 |
| Jan 30, 2026 | 4.10 | 4.10 | 3.96 | 3.99 | 3.99 | -2.21% | 3,081,900 |
| 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 |