Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 4.470
-0.090 (-1.97%)
Aug 21, 2026, 3:04 PM CST
Chengdu Hongqi Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.53 | 4.54 | 4.42 | 4.47 | 4.47 | -1.97% | 16,549,215 |
| Aug 20, 2026 | 4.50 | 4.58 | 4.49 | 4.56 | 4.56 | 1.33% | 17,981,200 |
| Aug 19, 2026 | 4.65 | 4.68 | 4.47 | 4.50 | 4.50 | -4.05% | 23,625,600 |
| Aug 18, 2026 | 4.65 | 4.70 | 4.61 | 4.69 | 4.69 | 2.40% | 30,581,120 |
| Aug 17, 2026 | 4.60 | 4.63 | 4.39 | 4.58 | 4.58 | -1.29% | 29,860,600 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -1.07% | 14,418,690 |
| Aug 13, 2026 | 4.70 | 4.74 | 4.66 | 4.69 | 4.69 | -0.42% | 14,752,090 |
| Aug 12, 2026 | 4.71 | 4.75 | 4.66 | 4.71 | 4.71 | - | 14,225,225 |
| Aug 11, 2026 | 4.73 | 4.77 | 4.66 | 4.71 | 4.71 | -0.63% | 14,925,900 |
| Aug 10, 2026 | 4.58 | 4.74 | 4.57 | 4.74 | 4.74 | 3.72% | 23,868,411 |
| Aug 7, 2026 | 4.62 | 4.62 | 4.53 | 4.57 | 4.57 | -0.87% | 12,017,600 |
| Aug 6, 2026 | 4.65 | 4.66 | 4.55 | 4.61 | 4.61 | -0.65% | 14,955,490 |
| Aug 5, 2026 | 4.68 | 4.69 | 4.61 | 4.64 | 4.64 | -0.64% | 15,637,100 |
| Aug 4, 2026 | 4.72 | 4.75 | 4.65 | 4.67 | 4.67 | -1.27% | 14,965,100 |
| Aug 3, 2026 | 4.68 | 4.75 | 4.68 | 4.73 | 4.73 | 0.64% | 17,324,761 |
| Jul 31, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | 4.70 | 0.64% | 18,777,390 |
| Jul 30, 2026 | 4.62 | 4.76 | 4.62 | 4.67 | 4.67 | 0.86% | 25,489,500 |
| Jul 29, 2026 | 4.56 | 4.68 | 4.56 | 4.63 | 4.63 | 1.76% | 21,737,890 |
| Jul 28, 2026 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | 0.66% | 14,361,103 |
| Jul 27, 2026 | 4.39 | 4.56 | 4.38 | 4.52 | 4.52 | 2.26% | 15,308,400 |
| Jul 24, 2026 | 4.51 | 4.54 | 4.41 | 4.42 | 4.42 | -2.43% | 12,118,882 |
| Jul 23, 2026 | 4.50 | 4.55 | 4.45 | 4.53 | 4.53 | 0.22% | 13,176,539 |
| Jul 22, 2026 | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | -1.09% | 18,120,479 |
| Jul 21, 2026 | 4.60 | 4.65 | 4.53 | 4.57 | 4.57 | -0.65% | 21,410,669 |
| Jul 20, 2026 | 4.61 | 4.69 | 4.57 | 4.60 | 4.60 | -0.43% | 19,652,577 |
| Jul 17, 2026 | 4.67 | 4.78 | 4.60 | 4.62 | 4.62 | -1.49% | 19,144,700 |
| Jul 16, 2026 | 4.63 | 4.71 | 4.61 | 4.69 | 4.69 | 0.64% | 18,147,121 |
| Jul 15, 2026 | 4.52 | 4.69 | 4.48 | 4.66 | 4.66 | 1.97% | 23,244,120 |
| Jul 14, 2026 | 4.43 | 4.57 | 4.40 | 4.57 | 4.57 | 3.86% | 24,227,730 |
| Jul 13, 2026 | 4.41 | 4.42 | 4.36 | 4.40 | 4.40 | -0.45% | 13,911,523 |
| Jul 10, 2026 | 4.35 | 4.44 | 4.30 | 4.42 | 4.42 | 1.61% | 14,140,529 |
| Jul 9, 2026 | 4.37 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 9,608,661 |
| Jul 8, 2026 | 4.36 | 4.39 | 4.31 | 4.36 | 4.36 | - | 9,477,341 |
| Jul 7, 2026 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | -1.58% | 10,642,300 |
| Jul 6, 2026 | 4.38 | 4.44 | 4.33 | 4.43 | 4.43 | 1.14% | 14,360,680 |
| Jul 3, 2026 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | 0.92% | 11,912,769 |
| Jul 2, 2026 | 4.25 | 4.36 | 4.25 | 4.34 | 4.34 | 1.17% | 14,577,640 |
| Jul 1, 2026 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 3.12% | 17,494,940 |
| Jun 30, 2026 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | -0.72% | 9,865,038 |
| Jun 29, 2026 | 4.11 | 4.23 | 4.05 | 4.19 | 4.19 | 0.96% | 16,090,770 |
| Jun 26, 2026 | 4.24 | 4.26 | 4.14 | 4.15 | 4.15 | -2.58% | 14,121,403 |
| Jun 25, 2026 | 4.29 | 4.33 | 4.22 | 4.26 | 4.26 | -0.93% | 12,681,184 |
| Jun 24, 2026 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | -2.27% | 12,241,548 |
| Jun 23, 2026 | 4.40 | 4.51 | 4.38 | 4.40 | 4.40 | - | 14,012,503 |
| Jun 22, 2026 | 4.37 | 4.41 | 4.29 | 4.40 | 4.40 | - | 14,344,089 |
| Jun 18, 2026 | 4.40 | 4.42 | 4.33 | 4.40 | 4.40 | -0.45% | 12,845,780 |
| Jun 17, 2026 | 4.54 | 4.55 | 4.41 | 4.42 | 4.42 | -2.64% | 15,336,290 |
| Jun 16, 2026 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -1.09% | 13,607,920 |
| Jun 15, 2026 | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | 1.32% | 14,024,354 |
| Jun 12, 2026 | 4.48 | 4.58 | 4.45 | 4.53 | 4.53 | 1.57% | 18,578,704 |