Cedar Development Co.,Ltd. (SHE:002485)
China · Delayed Price · Currency is CNY 5.25
+0.19 (3.75%)
Oct 28, 2026, 3:04 PM CST
Cedar Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.50 | 5.50 | 5.10 | 5.25 | 5.25 | 3.75% | 2,859,300 |
| Oct 27, 2026 | 5.35 | 5.38 | 5.06 | 5.06 | 5.06 | -5.77% | 3,254,100 |
| Oct 26, 2026 | 5.45 | 5.48 | 5.34 | 5.37 | 5.37 | -2.36% | 1,878,900 |
| Oct 23, 2026 | 5.50 | 5.50 | 5.22 | 5.50 | 5.50 | -0.36% | 4,525,200 |
| Oct 22, 2026 | 5.58 | 5.71 | 5.51 | 5.52 | 5.52 | -0.90% | 2,228,200 |
| Oct 21, 2026 | 5.51 | 5.62 | 5.46 | 5.57 | 5.57 | -0.18% | 3,049,100 |
| Oct 20, 2026 | 5.75 | 5.83 | 5.42 | 5.58 | 5.58 | -3.79% | 5,719,500 |
| Oct 19, 2026 | 5.85 | 5.87 | 5.73 | 5.80 | 5.80 | -1.69% | 2,965,600 |
| Oct 16, 2026 | 5.90 | 5.98 | 5.87 | 5.90 | 5.90 | 0.68% | 2,895,400 |
| Oct 15, 2026 | 5.84 | 5.88 | 5.77 | 5.86 | 5.86 | -0.85% | 2,400,900 |
| Oct 14, 2026 | 5.98 | 6.03 | 5.85 | 5.91 | 5.91 | -1.01% | 2,790,400 |
| Oct 13, 2026 | 5.95 | 5.97 | 5.87 | 5.97 | 5.97 | - | 2,144,600 |
| Oct 12, 2026 | 5.97 | 6.03 | 5.92 | 5.97 | 5.97 | -0.50% | 2,127,500 |
| Oct 9, 2026 | 6.01 | 6.01 | 5.81 | 6.00 | 6.00 | -0.50% | 2,518,900 |
| Oct 8, 2026 | 5.98 | 6.03 | 5.90 | 6.03 | 6.03 | 0.84% | 2,349,800 |
| Sep 30, 2026 | 5.87 | 6.05 | 5.77 | 5.98 | 5.98 | 2.40% | 2,926,370 |
| Sep 29, 2026 | 5.83 | 5.84 | 5.73 | 5.84 | 5.84 | 1.39% | 1,382,760 |
| Sep 28, 2026 | 5.85 | 5.89 | 5.73 | 5.76 | 5.76 | -2.04% | 1,730,489 |
| Sep 24, 2026 | 5.98 | 5.98 | 5.82 | 5.88 | 5.88 | -1.34% | 1,990,100 |
| Sep 23, 2026 | 5.98 | 6.02 | 5.88 | 5.96 | 5.96 | -0.33% | 1,884,812 |
| Sep 22, 2026 | 6.00 | 6.00 | 5.91 | 5.98 | 5.98 | - | 1,208,102 |
| Sep 21, 2026 | 5.90 | 6.14 | 5.89 | 5.98 | 5.98 | 1.70% | 3,817,308 |
| Sep 18, 2026 | 5.84 | 5.94 | 5.80 | 5.88 | 5.88 | 1.38% | 1,439,800 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.52% | 713,600 |
| Sep 16, 2026 | 5.67 | 5.83 | 5.56 | 5.77 | 5.77 | 1.94% | 1,647,800 |
| Sep 15, 2026 | 5.81 | 5.81 | 5.66 | 5.66 | 5.66 | -2.08% | 1,357,510 |
| Sep 14, 2026 | 5.88 | 5.93 | 5.78 | 5.78 | 5.78 | -1.70% | 1,463,100 |
| Sep 11, 2026 | 5.93 | 5.93 | 5.78 | 5.88 | 5.88 | -1.01% | 2,226,300 |
| Sep 10, 2026 | 5.99 | 6.01 | 5.88 | 5.94 | 5.94 | -0.83% | 2,067,800 |
| Sep 9, 2026 | 5.88 | 6.03 | 5.85 | 5.99 | 5.99 | 1.87% | 2,359,702 |
| Sep 8, 2026 | 5.86 | 5.88 | 5.80 | 5.88 | 5.88 | 0.68% | 989,800 |
| Sep 7, 2026 | 5.79 | 5.84 | 5.75 | 5.84 | 5.84 | 0.86% | 1,207,900 |
| Sep 4, 2026 | 5.80 | 5.83 | 5.72 | 5.79 | 5.79 | 0.17% | 1,785,800 |
| Sep 3, 2026 | 5.85 | 5.88 | 5.72 | 5.78 | 5.78 | -1.53% | 2,424,380 |
| Sep 2, 2026 | 6.01 | 6.06 | 5.82 | 5.87 | 5.87 | -2.81% | 3,143,900 |
| Sep 1, 2026 | 5.98 | 6.15 | 5.97 | 6.04 | 6.04 | 1.00% | 2,351,300 |
| Aug 31, 2026 | 5.94 | 5.98 | 5.88 | 5.98 | 5.98 | 0.67% | 1,231,340 |
| Aug 28, 2026 | 5.93 | 6.01 | 5.85 | 5.94 | 5.94 | -0.17% | 2,085,300 |
| 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 |