Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 4.730
+0.100 (2.16%)
Jun 5, 2026, 3:04 PM CST
Chengdu Hongqi Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.63 | 4.78 | 4.61 | 4.73 | 4.73 | 2.16% | 21,809,240 |
| Jun 4, 2026 | 4.70 | 4.76 | 4.59 | 4.63 | 4.63 | -2.11% | 20,524,579 |
| Jun 3, 2026 | 4.82 | 4.82 | 4.67 | 4.73 | 4.73 | -2.47% | 30,659,720 |
| Jun 2, 2026 | 4.93 | 5.02 | 4.82 | 4.85 | 4.85 | -2.41% | 32,236,992 |
| Jun 1, 2026 | 4.89 | 4.97 | 4.85 | 4.97 | 4.97 | - | 32,859,300 |
| May 29, 2026 | 4.76 | 5.04 | 4.73 | 4.97 | 4.97 | 5.01% | 52,615,194 |
| May 28, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.73 | -2.22% | 22,748,511 |
| May 27, 2026 | 4.77 | 4.98 | 4.73 | 4.95 | 4.84 | 2.91% | 37,579,200 |
| May 26, 2026 | 4.74 | 4.89 | 4.73 | 4.81 | 4.70 | 1.26% | 16,871,060 |
| May 25, 2026 | 4.77 | 4.78 | 4.73 | 4.75 | 4.64 | -0.42% | 11,475,760 |
| May 22, 2026 | 4.81 | 4.83 | 4.75 | 4.77 | 4.66 | -0.83% | 13,555,780 |
| May 21, 2026 | 4.83 | 4.87 | 4.80 | 4.81 | 4.70 | -0.41% | 12,690,700 |
| May 20, 2026 | 4.89 | 4.90 | 4.81 | 4.83 | 4.72 | -1.63% | 12,803,070 |
| May 19, 2026 | 4.92 | 4.94 | 4.88 | 4.91 | 4.80 | - | 11,853,580 |
| May 18, 2026 | 4.89 | 4.92 | 4.84 | 4.91 | 4.80 | 0.20% | 12,012,610 |
| May 15, 2026 | 4.96 | 4.97 | 4.88 | 4.90 | 4.79 | -1.61% | 18,492,530 |
| May 14, 2026 | 5.01 | 5.06 | 4.93 | 4.98 | 4.87 | -0.60% | 21,568,390 |
| May 13, 2026 | 5.00 | 5.02 | 4.97 | 5.01 | 4.90 | 0.20% | 16,129,400 |
| May 12, 2026 | 5.11 | 5.12 | 4.99 | 5.00 | 4.89 | -2.34% | 32,751,430 |
| May 11, 2026 | 5.11 | 5.14 | 5.07 | 5.12 | 5.01 | - | 16,601,860 |
| May 8, 2026 | 5.08 | 5.13 | 5.06 | 5.12 | 5.01 | 0.59% | 17,955,620 |
| May 7, 2026 | 5.17 | 5.17 | 5.05 | 5.09 | 4.98 | -1.93% | 32,185,100 |
| May 6, 2026 | 5.20 | 5.23 | 5.18 | 5.19 | 5.08 | -0.19% | 17,655,410 |
| Apr 30, 2026 | 5.18 | 5.23 | 5.17 | 5.20 | 5.09 | 0.39% | 16,381,400 |
| Apr 29, 2026 | 5.10 | 5.20 | 5.09 | 5.18 | 5.07 | 1.37% | 18,889,880 |
| Apr 28, 2026 | 5.17 | 5.18 | 5.07 | 5.11 | 5.00 | -1.73% | 24,208,840 |
| Apr 27, 2026 | 5.14 | 5.22 | 5.11 | 5.20 | 5.09 | 1.17% | 16,987,910 |
| Apr 24, 2026 | 5.15 | 5.17 | 5.11 | 5.14 | 5.03 | -0.58% | 14,346,270 |
| Apr 23, 2026 | 5.16 | 5.22 | 5.13 | 5.17 | 5.06 | -0.39% | 17,199,040 |
| Apr 22, 2026 | 5.22 | 5.23 | 5.17 | 5.19 | 5.08 | -1.14% | 15,543,200 |
| Apr 21, 2026 | 5.29 | 5.33 | 5.21 | 5.25 | 5.13 | -0.76% | 17,596,380 |
| Apr 20, 2026 | 5.29 | 5.30 | 5.22 | 5.29 | 5.17 | -0.19% | 17,636,450 |
| Apr 17, 2026 | 5.37 | 5.42 | 5.27 | 5.30 | 5.18 | -1.67% | 24,329,980 |
| Apr 16, 2026 | 5.35 | 5.41 | 5.34 | 5.39 | 5.27 | 0.75% | 12,973,300 |
| Apr 15, 2026 | 5.38 | 5.39 | 5.35 | 5.35 | 5.23 | -0.56% | 13,616,820 |
| Apr 14, 2026 | 5.39 | 5.41 | 5.32 | 5.38 | 5.26 | 0.75% | 13,825,020 |
| Apr 13, 2026 | 5.32 | 5.35 | 5.27 | 5.34 | 5.22 | - | 14,910,940 |
| Apr 10, 2026 | 5.39 | 5.42 | 5.34 | 5.34 | 5.22 | -0.37% | 18,640,490 |
| Apr 9, 2026 | 5.50 | 5.53 | 5.35 | 5.36 | 5.24 | -3.25% | 23,806,790 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.48 | 5.54 | 5.42 | 2.21% | 19,493,700 |
| Apr 7, 2026 | 5.41 | 5.47 | 5.39 | 5.42 | 5.30 | -0.18% | 11,049,120 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.41 | 5.43 | 5.31 | -3.04% | 16,229,820 |
| Apr 2, 2026 | 5.57 | 5.60 | 5.54 | 5.60 | 5.48 | 0.36% | 16,439,860 |
| Apr 1, 2026 | 5.60 | 5.61 | 5.54 | 5.58 | 5.46 | 0.72% | 14,425,500 |
| Mar 31, 2026 | 5.56 | 5.62 | 5.53 | 5.54 | 5.42 | -0.18% | 17,476,500 |
| Mar 30, 2026 | 5.44 | 5.56 | 5.42 | 5.55 | 5.43 | 1.28% | 16,520,660 |
| Mar 27, 2026 | 5.35 | 5.50 | 5.35 | 5.48 | 5.36 | 1.11% | 23,120,010 |
| Mar 26, 2026 | 5.40 | 5.48 | 5.37 | 5.42 | 5.30 | - | 18,519,230 |
| Mar 25, 2026 | 5.33 | 5.44 | 5.31 | 5.42 | 5.30 | 1.88% | 21,361,160 |
| Mar 24, 2026 | 5.21 | 5.33 | 5.17 | 5.32 | 5.20 | 3.91% | 27,483,060 |