Cedar Development Co.,Ltd. (SHE:002485)
China · Delayed Price · Currency is CNY 5.95
+0.03 (0.51%)
Aug 27, 2026, 3:04 PM CST
Cedar Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.96 | 5.99 | 5.86 | 5.95 | 5.95 | 0.51% | 1,482,402 |
| Aug 26, 2026 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | -2.15% | 2,260,516 |
| Aug 25, 2026 | 6.02 | 6.12 | 5.94 | 6.05 | 6.05 | 1.00% | 1,881,400 |
| Aug 24, 2026 | 5.92 | 5.99 | 5.78 | 5.99 | 5.99 | 0.34% | 2,455,252 |
| Aug 21, 2026 | 5.93 | 5.98 | 5.87 | 5.97 | 5.97 | -0.17% | 1,459,000 |
| Aug 20, 2026 | 5.81 | 5.98 | 5.77 | 5.98 | 5.98 | 3.46% | 2,479,670 |
| Aug 19, 2026 | 6.08 | 6.08 | 5.73 | 5.78 | 5.78 | -4.93% | 4,018,150 |
| Aug 18, 2026 | 6.05 | 6.20 | 6.03 | 6.08 | 6.08 | -0.16% | 2,338,860 |
| Aug 17, 2026 | 6.10 | 6.16 | 6.05 | 6.09 | 6.09 | -0.16% | 1,660,000 |
| Aug 14, 2026 | 6.00 | 6.14 | 5.98 | 6.10 | 6.10 | 1.67% | 1,969,140 |
| Aug 13, 2026 | 5.98 | 6.12 | 5.96 | 6.00 | 6.00 | -0.50% | 2,643,800 |
| Aug 12, 2026 | 5.86 | 6.18 | 5.70 | 6.03 | 6.03 | 2.73% | 4,377,032 |
| Aug 11, 2026 | 5.80 | 5.88 | 5.63 | 5.87 | 5.87 | 1.56% | 2,101,954 |
| Aug 10, 2026 | 5.88 | 5.88 | 5.72 | 5.78 | 5.78 | -1.70% | 2,833,278 |
| Aug 7, 2026 | 6.00 | 6.06 | 5.76 | 5.88 | 5.88 | -0.34% | 4,614,179 |
| Aug 6, 2026 | 5.37 | 5.90 | 5.29 | 5.90 | 5.90 | 10.07% | 5,768,177 |
| Aug 5, 2026 | 5.41 | 5.43 | 5.30 | 5.36 | 5.36 | -0.92% | 2,344,991 |
| Aug 4, 2026 | 5.27 | 5.46 | 5.18 | 5.41 | 5.41 | 3.05% | 3,449,960 |
| Aug 3, 2026 | 5.23 | 5.26 | 5.10 | 5.25 | 5.25 | - | 2,317,600 |
| Jul 31, 2026 | 5.25 | 5.28 | 5.17 | 5.25 | 5.25 | 1.35% | 1,523,000 |
| Jul 30, 2026 | 5.24 | 5.26 | 5.09 | 5.18 | 5.18 | -0.96% | 1,740,600 |
| Jul 29, 2026 | 5.18 | 5.24 | 5.13 | 5.23 | 5.23 | 0.97% | 1,894,600 |
| Jul 28, 2026 | 5.18 | 5.30 | 5.08 | 5.18 | 5.18 | -1.15% | 2,755,500 |
| Jul 27, 2026 | 5.08 | 5.24 | 5.07 | 5.24 | 5.24 | 1.95% | 1,915,200 |
| Jul 24, 2026 | 5.04 | 5.14 | 5.02 | 5.14 | 5.14 | 1.58% | 2,390,192 |
| Jul 23, 2026 | 5.08 | 5.12 | 4.97 | 5.06 | 5.06 | -0.20% | 3,046,454 |
| Jul 22, 2026 | 5.27 | 5.32 | 5.02 | 5.07 | 5.07 | -3.98% | 4,404,350 |
| Jul 21, 2026 | 5.16 | 5.30 | 4.84 | 5.28 | 5.28 | 2.13% | 5,541,870 |
| Jul 20, 2026 | 5.56 | 5.65 | 5.08 | 5.17 | 5.17 | -8.17% | 3,907,270 |
| Jul 17, 2026 | 5.76 | 5.82 | 5.50 | 5.63 | 5.63 | -2.26% | 4,145,172 |
| Jul 16, 2026 | 5.72 | 5.88 | 5.65 | 5.76 | 5.76 | 0.70% | 2,792,070 |
| Jul 15, 2026 | 5.60 | 5.74 | 5.49 | 5.72 | 5.72 | 2.14% | 3,050,500 |
| Jul 14, 2026 | 5.65 | 5.68 | 5.44 | 5.60 | 5.60 | -1.41% | 4,679,160 |
| Jul 13, 2026 | 5.77 | 5.85 | 5.51 | 5.68 | 5.68 | -2.07% | 4,975,300 |
| Jul 10, 2026 | 5.76 | 5.87 | 5.63 | 5.80 | 5.80 | - | 4,276,959 |
| Jul 9, 2026 | 5.95 | 5.97 | 5.60 | 5.80 | 5.80 | -3.33% | 7,151,260 |
| Jul 8, 2026 | 5.91 | 6.15 | 5.87 | 6.00 | 6.00 | 1.69% | 6,699,319 |
| Jul 7, 2026 | 6.25 | 6.26 | 5.79 | 5.90 | 5.90 | -5.45% | 10,047,790 |
| Jul 6, 2026 | 6.06 | 6.35 | 6.01 | 6.24 | 6.24 | 6.67% | 10,475,476 |
| Jul 3, 2026 | 5.66 | 5.85 | 5.57 | 5.85 | 5.85 | 5.03% | 5,444,312 |
| Jul 2, 2026 | 5.70 | 6.10 | 5.57 | 5.57 | 5.57 | -4.95% | 11,447,170 |
| Jul 1, 2026 | 6.00 | 6.00 | 5.65 | 5.86 | 5.86 | 2.63% | 15,579,110 |
| Jun 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 4.96% | 469,300 |
| Jun 29, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 5.02% | 1,151,900 |
| Jun 26, 2026 | 5.21 | 5.32 | 5.11 | 5.18 | 5.18 | -0.38% | 5,809,811 |
| Jun 25, 2026 | 4.92 | 5.20 | 4.75 | 5.20 | 5.20 | 5.05% | 10,460,360 |
| Jun 24, 2026 | 5.25 | 5.41 | 4.95 | 4.95 | 4.95 | -4.99% | 9,413,580 |
| Jun 23, 2026 | 5.15 | 5.31 | 5.05 | 5.21 | 5.21 | 0.97% | 7,004,170 |
| Jun 22, 2026 | 4.94 | 5.16 | 4.78 | 5.16 | 5.16 | 5.09% | 9,133,500 |
| Jun 18, 2026 | 4.70 | 4.91 | 4.67 | 4.91 | 4.91 | 4.91% | 7,428,482 |