Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 4.730
+0.060 (1.28%)
Sep 30, 2026, 3:04 PM CST
Chengdu Hongqi Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.66 | 4.77 | 4.64 | 4.73 | 4.73 | 1.28% | 15,483,800 |
| Sep 29, 2026 | 4.60 | 4.68 | 4.59 | 4.67 | 4.67 | 1.30% | 12,079,037 |
| Sep 28, 2026 | 4.63 | 4.66 | 4.58 | 4.61 | 4.61 | - | 12,379,628 |
| Sep 24, 2026 | 4.64 | 4.69 | 4.58 | 4.61 | 4.61 | -1.07% | 13,845,219 |
| Sep 23, 2026 | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | -1.27% | 13,591,600 |
| Sep 22, 2026 | 4.74 | 4.77 | 4.70 | 4.72 | 4.72 | -0.63% | 16,022,570 |
| Sep 21, 2026 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 1.50% | 16,798,100 |
| Sep 18, 2026 | 4.57 | 4.73 | 4.55 | 4.68 | 4.68 | 2.63% | 21,605,320 |
| Sep 17, 2026 | 4.55 | 4.59 | 4.52 | 4.56 | 4.56 | -0.65% | 15,176,800 |
| Sep 16, 2026 | 4.57 | 4.62 | 4.50 | 4.59 | 4.59 | 0.22% | 16,191,700 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.56 | 4.58 | 4.58 | -2.55% | 20,166,570 |
| Sep 14, 2026 | 4.64 | 4.78 | 4.64 | 4.70 | 4.70 | - | 20,019,300 |
| Sep 11, 2026 | 4.80 | 4.86 | 4.67 | 4.70 | 4.70 | -2.89% | 22,530,048 |
| Sep 10, 2026 | 4.89 | 4.96 | 4.83 | 4.84 | 4.84 | -1.63% | 23,558,434 |
| Sep 9, 2026 | 4.90 | 4.95 | 4.84 | 4.92 | 4.92 | -0.20% | 24,973,200 |
| Sep 8, 2026 | 4.88 | 4.96 | 4.86 | 4.93 | 4.93 | 0.82% | 34,539,185 |
| Sep 7, 2026 | 4.75 | 4.90 | 4.73 | 4.89 | 4.89 | 2.95% | 36,317,131 |
| Sep 4, 2026 | 4.76 | 4.81 | 4.69 | 4.75 | 4.75 | -0.63% | 28,824,177 |
| Sep 3, 2026 | 4.77 | 4.87 | 4.74 | 4.78 | 4.78 | 0.63% | 35,976,500 |
| Sep 2, 2026 | 4.81 | 4.91 | 4.72 | 4.75 | 4.75 | -0.42% | 36,894,260 |
| Sep 1, 2026 | 4.60 | 4.79 | 4.59 | 4.77 | 4.77 | 3.92% | 39,072,200 |
| Aug 31, 2026 | 4.69 | 4.69 | 4.58 | 4.59 | 4.59 | -2.13% | 19,804,639 |
| Aug 28, 2026 | 4.61 | 4.71 | 4.58 | 4.69 | 4.69 | 1.74% | 22,387,979 |
| Aug 27, 2026 | 4.62 | 4.63 | 4.56 | 4.61 | 4.61 | - | 12,728,100 |
| Aug 26, 2026 | 4.58 | 4.66 | 4.58 | 4.61 | 4.61 | 0.22% | 12,687,960 |
| Aug 25, 2026 | 4.46 | 4.61 | 4.46 | 4.60 | 4.60 | 2.91% | 19,304,611 |
| Aug 24, 2026 | 4.47 | 4.50 | 4.45 | 4.47 | 4.47 | - | 9,247,454 |
| 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 |