Cedar Development Co.,Ltd. (SHE:002485)
China · Delayed Price · Currency is CNY 5.18
-0.06 (-1.15%)
Jul 28, 2026, 3:04 PM CST
Cedar Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.71 | 4.78 | 4.62 | 4.68 | 4.68 | -1.27% | 3,281,810 |
| Jun 16, 2026 | 4.73 | 4.84 | 4.60 | 4.74 | 4.74 | 0.85% | 4,706,370 |
| Jun 15, 2026 | 4.66 | 4.86 | 4.64 | 4.70 | 4.70 | 1.08% | 3,350,700 |
| Jun 12, 2026 | 4.62 | 4.74 | 4.58 | 4.65 | 4.65 | 1.09% | 3,465,960 |
| Jun 11, 2026 | 4.67 | 4.68 | 4.52 | 4.60 | 4.60 | -1.50% | 3,675,800 |
| Jun 10, 2026 | 4.49 | 4.75 | 4.49 | 4.67 | 4.67 | 3.32% | 5,303,200 |
| Jun 9, 2026 | 4.50 | 4.59 | 4.48 | 4.52 | 4.52 | 0.22% | 1,339,100 |
| Jun 8, 2026 | 4.52 | 4.60 | 4.43 | 4.51 | 4.51 | -1.74% | 1,646,400 |
| Jun 5, 2026 | 4.60 | 4.69 | 4.56 | 4.59 | 4.59 | -1.08% | 2,488,200 |
| Jun 4, 2026 | 4.59 | 4.67 | 4.57 | 4.64 | 4.64 | 0.22% | 2,097,000 |
| Jun 3, 2026 | 4.71 | 4.71 | 4.59 | 4.63 | 4.63 | -2.53% | 2,421,510 |
| Jun 2, 2026 | 4.77 | 4.85 | 4.66 | 4.75 | 4.75 | - | 2,524,900 |
| Jun 1, 2026 | 4.74 | 4.79 | 4.63 | 4.75 | 4.75 | -0.21% | 3,899,200 |
| May 29, 2026 | 4.64 | 4.85 | 4.64 | 4.76 | 4.76 | 3.03% | 5,654,400 |
| May 28, 2026 | 4.48 | 4.65 | 4.46 | 4.62 | 4.62 | 1.76% | 2,219,800 |
| May 27, 2026 | 4.52 | 4.58 | 4.46 | 4.54 | 4.54 | 0.67% | 2,462,400 |
| May 26, 2026 | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | -3.63% | 2,977,770 |
| May 25, 2026 | 4.73 | 4.73 | 4.57 | 4.68 | 4.68 | -0.64% | 4,171,200 |
| May 22, 2026 | 4.71 | 4.76 | 4.66 | 4.71 | 4.71 | - | 3,872,800 |
| May 21, 2026 | 4.87 | 4.94 | 4.70 | 4.71 | 4.71 | -3.48% | 4,359,610 |
| May 20, 2026 | 4.99 | 5.02 | 4.84 | 4.88 | 4.88 | -2.01% | 3,363,210 |
| May 19, 2026 | 4.88 | 4.98 | 4.85 | 4.98 | 4.98 | 0.61% | 5,041,593 |