Cedar Development Co.,Ltd. (SHE:002485)
China · Delayed Price · Currency is CNY 4.890
-0.060 (-1.21%)
May 19, 2026, 10:35 AM CST
Cedar Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.69 | 4.94 | 4.69 | 4.93 | - | -0.40% | 1,186,900 |
| May 18, 2026 | 4.69 | 4.98 | 4.69 | 4.95 | 4.95 | 4.43% | 9,449,586 |
| May 15, 2026 | 4.83 | 4.91 | 4.72 | 4.74 | 4.74 | -1.46% | 4,085,800 |
| May 14, 2026 | 4.80 | 4.86 | 4.74 | 4.81 | 4.81 | - | 4,287,590 |
| May 13, 2026 | 4.82 | 4.87 | 4.77 | 4.81 | 4.81 | - | 3,974,600 |
| May 12, 2026 | 4.99 | 5.02 | 4.78 | 4.81 | 4.81 | -3.80% | 6,933,700 |
| May 11, 2026 | 5.05 | 5.09 | 4.94 | 5.00 | 5.00 | -0.60% | 4,173,200 |
| May 8, 2026 | 4.89 | 5.07 | 4.85 | 5.03 | 5.03 | 3.50% | 6,330,000 |
| May 7, 2026 | 4.90 | 4.92 | 4.85 | 4.86 | 4.86 | -0.82% | 3,991,803 |
| May 6, 2026 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | -0.20% | 5,287,404 |
| Apr 30, 2026 | 4.83 | 4.96 | 4.74 | 4.91 | 4.91 | 1.45% | 3,871,437 |
| Apr 29, 2026 | 4.71 | 4.96 | 4.71 | 4.84 | 4.84 | 2.54% | 3,952,890 |
| Apr 28, 2026 | 4.63 | 4.80 | 4.63 | 4.72 | 4.72 | 1.07% | 2,537,500 |
| Apr 27, 2026 | 4.77 | 4.80 | 4.67 | 4.67 | 4.67 | -2.71% | 2,881,590 |
| Apr 24, 2026 | 4.87 | 4.90 | 4.70 | 4.80 | 4.80 | -2.44% | 4,007,624 |
| Apr 23, 2026 | 4.88 | 5.04 | 4.83 | 4.92 | 4.92 | 0.82% | 3,715,144 |
| Apr 22, 2026 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | -1.21% | 2,181,400 |
| Apr 21, 2026 | 4.87 | 4.94 | 4.78 | 4.94 | 4.94 | 1.65% | 3,259,569 |
| Apr 20, 2026 | 4.81 | 4.89 | 4.76 | 4.86 | 4.86 | -0.41% | 2,848,400 |
| Apr 17, 2026 | 4.88 | 5.00 | 4.83 | 4.88 | 4.88 | - | 3,749,537 |
| Apr 16, 2026 | 4.90 | 4.91 | 4.82 | 4.88 | 4.88 | -0.41% | 2,448,900 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -1.41% | 2,929,900 |
| Apr 14, 2026 | 5.06 | 5.07 | 4.89 | 4.97 | 4.97 | -1.00% | 4,472,890 |
| Apr 13, 2026 | 4.86 | 5.08 | 4.86 | 5.02 | 5.02 | 1.41% | 3,211,700 |
| Apr 10, 2026 | 4.91 | 5.00 | 4.89 | 4.95 | 4.95 | 1.23% | 2,307,800 |
| Apr 9, 2026 | 4.88 | 4.91 | 4.81 | 4.89 | 4.89 | -0.81% | 2,229,770 |
| Apr 8, 2026 | 4.94 | 4.97 | 4.86 | 4.93 | 4.93 | 2.28% | 3,267,200 |
| Apr 7, 2026 | 4.78 | 4.85 | 4.72 | 4.82 | 4.82 | 1.69% | 2,536,100 |
| Apr 3, 2026 | 4.98 | 4.98 | 4.72 | 4.74 | 4.74 | -4.63% | 6,585,900 |
| Apr 2, 2026 | 4.99 | 5.04 | 4.85 | 4.97 | 4.97 | -1.00% | 5,109,400 |
| Apr 1, 2026 | 4.92 | 5.03 | 4.88 | 5.02 | 5.02 | 3.51% | 4,649,300 |
| Mar 31, 2026 | 5.07 | 5.21 | 4.85 | 4.85 | 4.85 | -5.09% | 7,730,102 |
| Mar 30, 2026 | 4.90 | 5.23 | 4.80 | 5.11 | 5.11 | 1.59% | 6,383,051 |
| Mar 27, 2026 | 4.81 | 5.04 | 4.72 | 5.03 | 5.03 | 3.29% | 5,439,558 |
| Mar 26, 2026 | 4.83 | 5.00 | 4.79 | 4.87 | 4.87 | - | 6,620,310 |
| Mar 25, 2026 | 4.68 | 4.87 | 4.64 | 4.87 | 4.87 | 4.96% | 7,086,090 |
| Mar 24, 2026 | 4.63 | 4.67 | 4.45 | 4.64 | 4.64 | -0.43% | 8,754,223 |
| Mar 23, 2026 | 4.70 | 4.76 | 4.66 | 4.66 | 4.66 | -5.09% | 4,670,800 |
| Mar 20, 2026 | 5.15 | 5.18 | 4.91 | 4.91 | 4.91 | -5.03% | 10,463,230 |
| Mar 19, 2026 | 4.98 | 5.30 | 4.95 | 5.17 | 5.17 | 2.38% | 11,787,530 |
| Mar 18, 2026 | 5.06 | 5.19 | 4.95 | 5.05 | 5.05 | -0.79% | 6,839,392 |
| Mar 17, 2026 | 5.13 | 5.22 | 4.97 | 5.09 | 5.09 | 0.59% | 7,054,590 |
| Mar 16, 2026 | 5.09 | 5.16 | 4.95 | 5.06 | 5.06 | -1.36% | 6,476,900 |
| Mar 13, 2026 | 5.25 | 5.33 | 5.13 | 5.13 | 5.13 | -5.00% | 11,665,670 |
| 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 |