Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 5.57
0.00 (0.00%)
Sep 26, 2025, 2:45 PM CST
Chengdu Hongqi Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.56 | 5.59 | 5.51 | 5.56 | 5.56 | -0.18% | 15,529,667 |
| Sep 25, 2025 | 5.55 | 5.60 | 5.54 | 5.57 | 5.57 | -0.18% | 17,825,072 |
| Sep 24, 2025 | 5.53 | 5.59 | 5.51 | 5.58 | 5.58 | 0.54% | 17,933,670 |
| Sep 23, 2025 | 5.65 | 5.66 | 5.48 | 5.55 | 5.55 | -2.12% | 30,122,841 |
| Sep 22, 2025 | 5.74 | 5.76 | 5.64 | 5.67 | 5.67 | -2.07% | 28,478,843 |
| Sep 19, 2025 | 5.74 | 5.81 | 5.71 | 5.79 | 5.79 | 0.52% | 26,101,714 |
| Sep 18, 2025 | 5.88 | 5.89 | 5.71 | 5.76 | 5.76 | -2.37% | 46,272,244 |
| Sep 17, 2025 | 5.99 | 6.00 | 5.88 | 5.90 | 5.90 | -1.83% | 44,763,079 |
| Sep 16, 2025 | 5.93 | 6.01 | 5.92 | 6.01 | 6.01 | 1.35% | 49,572,400 |
| Sep 15, 2025 | 5.91 | 5.96 | 5.87 | 5.93 | 5.93 | -0.17% | 35,685,463 |
| Sep 12, 2025 | 6.05 | 6.16 | 5.94 | 5.94 | 5.94 | -2.30% | 69,778,186 |
| Sep 11, 2025 | 6.00 | 6.08 | 5.94 | 6.08 | 6.08 | - | 73,410,581 |
| Sep 10, 2025 | 5.84 | 6.09 | 5.82 | 6.08 | 6.08 | 4.29% | 105,165,999 |
| Sep 9, 2025 | 5.86 | 5.91 | 5.78 | 5.83 | 5.83 | -0.68% | 49,131,848 |
| Sep 8, 2025 | 5.84 | 5.95 | 5.81 | 5.87 | 5.87 | -0.51% | 48,574,461 |
| Sep 5, 2025 | 5.91 | 5.92 | 5.71 | 5.90 | 5.90 | -1.01% | 68,736,034 |
| Sep 4, 2025 | 5.75 | 5.99 | 5.73 | 5.96 | 5.96 | 3.47% | 89,741,664 |
| Sep 3, 2025 | 5.90 | 5.98 | 5.73 | 5.76 | 5.76 | -2.70% | 61,137,810 |
| Sep 2, 2025 | 5.97 | 6.07 | 5.89 | 5.92 | 5.92 | -1.66% | 65,799,765 |
| Sep 1, 2025 | 5.96 | 6.14 | 5.85 | 6.02 | 6.02 | 1.18% | 92,612,996 |
| Aug 29, 2025 | 5.76 | 5.99 | 5.73 | 5.95 | 5.95 | 2.94% | 103,118,360 |
| Aug 28, 2025 | 5.71 | 5.80 | 5.63 | 5.78 | 5.78 | 1.40% | 55,567,038 |
| Aug 27, 2025 | 5.79 | 5.82 | 5.70 | 5.70 | 5.70 | -1.72% | 47,958,632 |
| Aug 26, 2025 | 5.74 | 5.80 | 5.71 | 5.80 | 5.80 | 0.52% | 44,373,305 |
| Aug 25, 2025 | 5.74 | 5.77 | 5.69 | 5.77 | 5.77 | 0.70% | 55,100,968 |
| Aug 22, 2025 | 5.73 | 5.75 | 5.66 | 5.73 | 5.73 | -0.52% | 34,934,502 |
| Aug 21, 2025 | 5.71 | 5.77 | 5.68 | 5.76 | 5.76 | 1.23% | 49,293,877 |
| Aug 20, 2025 | 5.62 | 5.69 | 5.56 | 5.69 | 5.69 | 1.43% | 51,751,905 |
| Aug 19, 2025 | 5.60 | 5.66 | 5.60 | 5.61 | 5.61 | -0.18% | 34,321,485 |
| Aug 18, 2025 | 5.61 | 5.65 | 5.58 | 5.62 | 5.62 | - | 44,291,091 |
| Aug 15, 2025 | 5.53 | 5.62 | 5.52 | 5.62 | 5.62 | 1.08% | 31,860,429 |
| Aug 14, 2025 | 5.68 | 5.70 | 5.55 | 5.56 | 5.56 | -3.14% | 60,190,531 |
| Aug 13, 2025 | 5.78 | 5.82 | 5.70 | 5.74 | 5.74 | 0.17% | 55,042,717 |
| Aug 12, 2025 | 5.70 | 5.78 | 5.68 | 5.73 | 5.73 | 0.53% | 39,216,670 |
| Aug 11, 2025 | 5.68 | 5.71 | 5.61 | 5.70 | 5.70 | 0.18% | 49,034,680 |
| Aug 8, 2025 | 5.75 | 5.84 | 5.68 | 5.69 | 5.69 | 0.18% | 46,721,917 |
| Aug 7, 2025 | 5.67 | 5.71 | 5.63 | 5.68 | 5.68 | -0.18% | 41,312,215 |
| Aug 6, 2025 | 5.71 | 5.73 | 5.60 | 5.69 | 5.69 | -0.87% | 55,706,899 |
| Aug 5, 2025 | 5.80 | 5.84 | 5.71 | 5.74 | 5.74 | -4.01% | 86,501,526 |
| Aug 4, 2025 | 6.10 | 6.25 | 5.92 | 5.98 | 5.98 | -2.29% | 72,724,485 |
| Aug 1, 2025 | 6.07 | 6.20 | 5.92 | 6.12 | 6.12 | 0.33% | 94,808,844 |
| Jul 31, 2025 | 6.13 | 6.50 | 6.01 | 6.10 | 6.10 | -1.61% | 126,728,056 |
| Jul 30, 2025 | 5.91 | 6.35 | 5.86 | 6.20 | 6.20 | 5.26% | 116,905,640 |
| Jul 29, 2025 | 6.00 | 6.01 | 5.82 | 5.89 | 5.89 | -2.32% | 79,953,223 |
| Jul 28, 2025 | 5.81 | 6.03 | 5.81 | 6.03 | 6.03 | 5.79% | 112,546,949 |
| Jul 25, 2025 | 5.70 | 5.82 | 5.66 | 5.70 | 5.70 | 0.18% | 37,686,906 |
| Jul 24, 2025 | 5.61 | 5.71 | 5.60 | 5.69 | 5.69 | 1.25% | 30,986,960 |
| Jul 23, 2025 | 5.62 | 5.71 | 5.60 | 5.62 | 5.62 | -0.35% | 29,780,325 |
| Jul 22, 2025 | 5.60 | 5.64 | 5.55 | 5.64 | 5.64 | 0.71% | 28,685,975 |
| Jul 21, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.60 | 1.08% | 28,526,025 |