Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 4.900
-0.080 (-1.61%)
May 15, 2026, 3:04 PM CST
Chengdu Hongqi Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.96 | 4.97 | 4.88 | 4.90 | 4.90 | -1.61% | 18,492,537 |
| May 14, 2026 | 5.01 | 5.06 | 4.93 | 4.98 | 4.98 | -0.60% | 21,568,398 |
| May 13, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | 0.20% | 16,129,400 |
| May 12, 2026 | 5.11 | 5.12 | 4.99 | 5.00 | 5.00 | -2.34% | 32,751,430 |
| May 11, 2026 | 5.11 | 5.14 | 5.07 | 5.12 | 5.12 | - | 16,601,866 |
| May 8, 2026 | 5.08 | 5.13 | 5.06 | 5.12 | 5.12 | 0.59% | 17,955,625 |
| May 7, 2026 | 5.17 | 5.17 | 5.05 | 5.09 | 5.09 | -1.93% | 32,185,101 |
| May 6, 2026 | 5.20 | 5.23 | 5.18 | 5.19 | 5.19 | -0.19% | 17,655,410 |
| Apr 30, 2026 | 5.18 | 5.23 | 5.17 | 5.20 | 5.20 | 0.39% | 16,381,400 |
| Apr 29, 2026 | 5.10 | 5.20 | 5.09 | 5.18 | 5.18 | 1.37% | 18,889,887 |
| Apr 28, 2026 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | -1.73% | 24,208,840 |
| Apr 27, 2026 | 5.14 | 5.22 | 5.11 | 5.20 | 5.20 | 1.17% | 16,987,910 |
| Apr 24, 2026 | 5.15 | 5.17 | 5.11 | 5.14 | 5.14 | -0.58% | 14,346,270 |
| Apr 23, 2026 | 5.16 | 5.22 | 5.13 | 5.17 | 5.17 | -0.39% | 17,199,049 |
| Apr 22, 2026 | 5.22 | 5.23 | 5.17 | 5.19 | 5.19 | -1.14% | 15,543,200 |
| Apr 21, 2026 | 5.29 | 5.33 | 5.21 | 5.25 | 5.25 | -0.76% | 17,596,380 |
| Apr 20, 2026 | 5.29 | 5.30 | 5.22 | 5.29 | 5.29 | -0.19% | 17,636,457 |
| Apr 17, 2026 | 5.37 | 5.42 | 5.27 | 5.30 | 5.30 | -1.67% | 24,329,989 |
| Apr 16, 2026 | 5.35 | 5.41 | 5.34 | 5.39 | 5.39 | 0.75% | 12,973,300 |
| Apr 15, 2026 | 5.38 | 5.39 | 5.35 | 5.35 | 5.35 | -0.56% | 13,616,829 |
| Apr 14, 2026 | 5.39 | 5.41 | 5.32 | 5.38 | 5.38 | 0.75% | 13,825,027 |
| Apr 13, 2026 | 5.32 | 5.35 | 5.27 | 5.34 | 5.34 | - | 14,910,940 |
| Apr 10, 2026 | 5.39 | 5.42 | 5.34 | 5.34 | 5.34 | -0.37% | 18,640,490 |
| Apr 9, 2026 | 5.50 | 5.53 | 5.35 | 5.36 | 5.36 | -3.25% | 23,806,790 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | 2.21% | 19,493,700 |
| Apr 7, 2026 | 5.41 | 5.47 | 5.39 | 5.42 | 5.42 | -0.18% | 11,049,120 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.41 | 5.43 | 5.43 | -3.04% | 16,229,820 |
| Apr 2, 2026 | 5.57 | 5.60 | 5.54 | 5.60 | 5.60 | 0.36% | 16,439,860 |
| Apr 1, 2026 | 5.60 | 5.61 | 5.54 | 5.58 | 5.58 | 0.72% | 14,425,500 |
| Mar 31, 2026 | 5.56 | 5.62 | 5.53 | 5.54 | 5.54 | -0.18% | 17,476,500 |
| Mar 30, 2026 | 5.44 | 5.56 | 5.42 | 5.55 | 5.55 | 1.28% | 16,520,660 |
| Mar 27, 2026 | 5.35 | 5.50 | 5.35 | 5.48 | 5.48 | 1.11% | 23,120,010 |
| Mar 26, 2026 | 5.40 | 5.48 | 5.37 | 5.42 | 5.42 | - | 18,519,230 |
| Mar 25, 2026 | 5.33 | 5.44 | 5.31 | 5.42 | 5.42 | 1.88% | 21,361,160 |
| Mar 24, 2026 | 5.21 | 5.33 | 5.17 | 5.32 | 5.32 | 3.91% | 27,483,060 |
| Mar 23, 2026 | 5.35 | 5.36 | 5.09 | 5.12 | 5.12 | -5.36% | 37,499,710 |
| Mar 20, 2026 | 5.53 | 5.56 | 5.40 | 5.41 | 5.41 | -1.81% | 27,338,340 |
| Mar 19, 2026 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | -2.13% | 26,699,740 |
| Mar 18, 2026 | 5.67 | 5.69 | 5.57 | 5.63 | 5.63 | -0.71% | 23,990,580 |
| Mar 17, 2026 | 5.70 | 5.75 | 5.66 | 5.67 | 5.67 | -0.35% | 28,769,800 |
| Mar 16, 2026 | 5.67 | 5.71 | 5.64 | 5.69 | 5.69 | 0.53% | 18,869,995 |
| Mar 13, 2026 | 5.63 | 5.70 | 5.62 | 5.66 | 5.66 | 0.35% | 27,129,860 |
| Mar 12, 2026 | 5.69 | 5.72 | 5.62 | 5.64 | 5.64 | -1.23% | 34,272,430 |
| Mar 11, 2026 | 5.73 | 5.74 | 5.67 | 5.71 | 5.71 | -0.52% | 19,491,559 |
| Mar 10, 2026 | 5.71 | 5.75 | 5.70 | 5.74 | 5.74 | 0.88% | 20,318,240 |
| Mar 9, 2026 | 5.65 | 5.71 | 5.61 | 5.69 | 5.69 | -0.35% | 22,773,370 |
| Mar 6, 2026 | 5.62 | 5.72 | 5.60 | 5.71 | 5.71 | 0.88% | 22,865,390 |
| Mar 5, 2026 | 5.63 | 5.73 | 5.62 | 5.66 | 5.66 | 1.43% | 28,563,940 |
| Mar 4, 2026 | 5.63 | 5.68 | 5.55 | 5.58 | 5.58 | -1.59% | 29,474,000 |
| Mar 3, 2026 | 5.73 | 5.79 | 5.65 | 5.67 | 5.67 | -1.05% | 37,675,670 |