Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 4.600
-0.020 (-0.43%)
Jul 20, 2026, 3:04 PM CST
Chengdu Hongqi Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.61 | 4.69 | 4.59 | 4.65 | - | 0.65% | 10,018,077 |
| 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 |
| Jun 11, 2026 | 4.52 | 4.56 | 4.45 | 4.46 | 4.46 | -1.98% | 11,327,348 |
| Jun 10, 2026 | 4.57 | 4.57 | 4.48 | 4.55 | 4.55 | -0.87% | 14,830,275 |
| Jun 9, 2026 | 4.65 | 4.68 | 4.55 | 4.59 | 4.59 | -1.50% | 16,455,689 |
| Jun 8, 2026 | 4.70 | 4.77 | 4.62 | 4.66 | 4.66 | -1.48% | 19,105,600 |
| 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 |