Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 6.00
+0.02 (0.33%)
Jan 28, 2026, 1:55 PM CST
Chengdu Hongqi Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.06 | 6.09 | 5.95 | 5.98 | 5.98 | -1.48% | 46,138,360 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.99 | 6.07 | 6.07 | -4.41% | 80,617,029 |
| Jan 23, 2026 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | 0.47% | 47,767,730 |
| Jan 22, 2026 | 6.36 | 6.39 | 6.28 | 6.32 | 6.32 | -0.32% | 41,430,170 |
| Jan 21, 2026 | 6.44 | 6.49 | 6.29 | 6.34 | 6.34 | -2.16% | 52,165,630 |
| Jan 20, 2026 | 6.49 | 6.55 | 6.38 | 6.48 | 6.48 | -1.07% | 58,979,100 |
| Jan 19, 2026 | 6.21 | 6.68 | 6.13 | 6.55 | 6.55 | 4.97% | 87,485,240 |
| Jan 16, 2026 | 6.40 | 6.45 | 6.19 | 6.24 | 6.24 | -2.65% | 68,292,880 |
| Jan 15, 2026 | 6.46 | 6.57 | 6.36 | 6.41 | 6.41 | -1.38% | 54,333,550 |
| Jan 14, 2026 | 6.49 | 6.64 | 6.38 | 6.50 | 6.50 | -0.61% | 97,166,030 |
| Jan 13, 2026 | 6.52 | 6.78 | 6.47 | 6.54 | 6.54 | -0.91% | 153,545,100 |
| Jan 12, 2026 | 6.13 | 6.68 | 6.13 | 6.60 | 6.60 | 6.62% | 176,436,500 |
| Jan 9, 2026 | 6.00 | 6.24 | 5.97 | 6.19 | 6.19 | 3.00% | 133,509,400 |
| Jan 8, 2026 | 6.00 | 6.05 | 5.93 | 6.01 | 6.01 | -0.17% | 75,514,709 |
| Jan 7, 2026 | 5.98 | 6.07 | 5.95 | 6.02 | 6.02 | - | 80,248,610 |
| Jan 6, 2026 | 5.92 | 6.06 | 5.90 | 6.02 | 6.02 | 1.52% | 96,389,430 |
| Jan 5, 2026 | 5.95 | 5.97 | 5.88 | 5.93 | 5.93 | -0.17% | 56,960,800 |
| Dec 31, 2025 | 5.99 | 6.03 | 5.87 | 5.94 | 5.94 | 0.17% | 48,523,860 |
| Dec 30, 2025 | 6.03 | 6.05 | 5.92 | 5.93 | 5.93 | -2.31% | 76,583,990 |
| Dec 29, 2025 | 6.21 | 6.24 | 6.05 | 6.07 | 6.07 | -1.94% | 81,230,880 |
| Dec 26, 2025 | 6.16 | 6.29 | 6.13 | 6.19 | 6.19 | -0.16% | 86,037,090 |
| Dec 25, 2025 | 6.23 | 6.31 | 6.17 | 6.20 | 6.20 | -1.12% | 97,842,380 |
| Dec 24, 2025 | 6.18 | 6.41 | 6.13 | 6.27 | 6.27 | 1.95% | 138,898,800 |
| Dec 23, 2025 | 6.36 | 6.36 | 6.06 | 6.15 | 6.15 | -8.07% | 204,428,501 |
| Dec 22, 2025 | 6.88 | 6.97 | 6.63 | 6.69 | 6.69 | -3.74% | 191,002,043 |
| Dec 19, 2025 | 6.80 | 7.10 | 6.60 | 6.95 | 6.95 | 2.36% | 271,004,238 |
| Dec 18, 2025 | 6.63 | 7.13 | 6.63 | 6.79 | 6.79 | -3.41% | 291,278,900 |
| Dec 17, 2025 | 7.30 | 7.54 | 6.80 | 7.03 | 7.03 | 2.63% | 402,324,296 |
| Dec 16, 2025 | 6.47 | 6.85 | 6.47 | 6.85 | 6.85 | 9.95% | 156,000,409 |
| Dec 15, 2025 | 5.66 | 6.23 | 5.65 | 6.23 | 6.23 | 10.07% | 205,473,900 |
| Dec 12, 2025 | 5.80 | 5.84 | 5.62 | 5.66 | 5.66 | -2.75% | 64,011,830 |
| Dec 11, 2025 | 6.06 | 6.10 | 5.80 | 5.82 | 5.82 | -3.96% | 87,819,950 |
| Dec 10, 2025 | 6.09 | 6.20 | 6.01 | 6.06 | 6.06 | 1.34% | 134,253,100 |
| Dec 9, 2025 | 5.76 | 6.05 | 5.73 | 5.98 | 5.98 | 3.28% | 121,384,400 |
| Dec 8, 2025 | 5.77 | 5.86 | 5.73 | 5.79 | 5.79 | -0.34% | 36,123,900 |
| Dec 5, 2025 | 5.78 | 5.84 | 5.72 | 5.81 | 5.81 | 0.35% | 31,607,790 |
| Dec 4, 2025 | 5.86 | 5.86 | 5.76 | 5.79 | 5.79 | -1.70% | 38,263,090 |
| Dec 3, 2025 | 5.89 | 5.93 | 5.84 | 5.89 | 5.89 | -0.51% | 45,540,182 |
| Dec 2, 2025 | 5.84 | 5.99 | 5.81 | 5.92 | 5.92 | 0.68% | 62,421,030 |
| Dec 1, 2025 | 5.90 | 5.96 | 5.86 | 5.88 | 5.88 | -1.18% | 55,590,080 |
| Nov 28, 2025 | 5.78 | 5.95 | 5.70 | 5.95 | 5.95 | 2.76% | 81,081,890 |
| Nov 27, 2025 | 5.88 | 5.94 | 5.77 | 5.79 | 5.79 | -1.53% | 66,479,200 |
| Nov 26, 2025 | 5.67 | 5.88 | 5.65 | 5.88 | 5.88 | 2.26% | 74,360,600 |
| Nov 25, 2025 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 3.05% | 56,080,660 |
| Nov 24, 2025 | 5.48 | 5.60 | 5.47 | 5.58 | 5.58 | 2.01% | 22,373,760 |
| Nov 21, 2025 | 5.58 | 5.66 | 5.47 | 5.47 | 5.47 | -2.84% | 31,435,500 |
| Nov 20, 2025 | 5.81 | 5.82 | 5.62 | 5.63 | 5.63 | -3.26% | 38,057,860 |
| Nov 19, 2025 | 5.76 | 5.84 | 5.69 | 5.82 | 5.82 | 0.69% | 37,409,170 |
| Nov 18, 2025 | 5.82 | 5.82 | 5.67 | 5.78 | 5.78 | -1.03% | 40,351,100 |
| Nov 17, 2025 | 5.79 | 5.87 | 5.76 | 5.84 | 5.84 | 1.39% | 40,747,770 |