CMST Development Co.,Ltd. (SHA:600787)
China
· Delayed Price · Currency is CNY 5.79
-0.07 (-1.19%)
At close: Mar 9, 2026
CMST Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | -1.19% | 36,040,924 |
| Mar 6, 2026 | 5.76 | 5.87 | 5.72 | 5.86 | 5.86 | 1.38% | 32,069,030 |
| Mar 5, 2026 | 5.80 | 5.84 | 5.73 | 5.78 | 5.78 | 0.52% | 33,563,360 |
| Mar 4, 2026 | 5.86 | 5.89 | 5.73 | 5.75 | 5.75 | -2.54% | 43,771,340 |
| Mar 3, 2026 | 5.92 | 5.98 | 5.88 | 5.90 | 5.90 | -0.67% | 43,610,090 |
| Mar 2, 2026 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | - | 37,256,680 |
| Feb 27, 2026 | 5.87 | 5.95 | 5.85 | 5.94 | 5.94 | 1.19% | 28,179,580 |
| Feb 26, 2026 | 5.86 | 5.91 | 5.84 | 5.87 | 5.87 | 0.34% | 23,950,680 |
| Feb 25, 2026 | 5.81 | 5.90 | 5.80 | 5.85 | 5.85 | 1.04% | 31,949,480 |
| Feb 24, 2026 | 5.74 | 5.81 | 5.74 | 5.79 | 5.79 | 1.22% | 20,788,960 |
| Feb 13, 2026 | 5.79 | 5.81 | 5.72 | 5.72 | 5.72 | -1.55% | 24,405,100 |
| Feb 12, 2026 | 5.86 | 5.88 | 5.80 | 5.81 | 5.81 | -1.19% | 22,208,000 |
| Feb 11, 2026 | 5.85 | 5.90 | 5.84 | 5.88 | 5.88 | 0.17% | 22,276,900 |
| Feb 10, 2026 | 5.85 | 5.89 | 5.82 | 5.87 | 5.87 | 0.17% | 21,669,000 |
| Feb 9, 2026 | 5.86 | 5.87 | 5.81 | 5.86 | 5.86 | 0.69% | 25,059,025 |
| Feb 6, 2026 | 5.80 | 5.90 | 5.78 | 5.82 | 5.82 | - | 30,323,720 |
| Feb 5, 2026 | 5.85 | 5.86 | 5.78 | 5.82 | 5.82 | -0.34% | 23,995,600 |
| Feb 4, 2026 | 5.78 | 5.85 | 5.75 | 5.84 | 5.84 | 1.21% | 32,302,490 |
| Feb 3, 2026 | 5.78 | 5.83 | 5.73 | 5.77 | 5.77 | 0.35% | 24,220,420 |
| Feb 2, 2026 | 5.90 | 5.91 | 5.74 | 5.75 | 5.75 | -3.04% | 39,055,122 |
| Jan 30, 2026 | 5.89 | 5.96 | 5.85 | 5.93 | 5.93 | 0.85% | 42,067,410 |
| Jan 29, 2026 | 5.90 | 5.94 | 5.86 | 5.88 | 5.88 | -0.68% | 32,707,010 |
| Jan 28, 2026 | 5.84 | 5.94 | 5.82 | 5.92 | 5.92 | 1.54% | 48,940,600 |
| Jan 27, 2026 | 5.88 | 5.88 | 5.75 | 5.83 | 5.83 | -0.85% | 33,816,600 |
| Jan 26, 2026 | 5.84 | 5.88 | 5.78 | 5.88 | 5.88 | 0.51% | 36,484,073 |
| Jan 23, 2026 | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | -0.17% | 35,251,960 |
| Jan 22, 2026 | 5.75 | 5.88 | 5.74 | 5.86 | 5.86 | 2.09% | 54,895,120 |
| Jan 21, 2026 | 5.76 | 5.78 | 5.73 | 5.74 | 5.74 | -0.35% | 26,895,310 |
| Jan 20, 2026 | 5.70 | 5.77 | 5.70 | 5.76 | 5.76 | 0.88% | 32,763,540 |
| Jan 19, 2026 | 5.69 | 5.71 | 5.66 | 5.71 | 5.71 | 0.53% | 19,337,396 |
| Jan 16, 2026 | 5.73 | 5.74 | 5.66 | 5.68 | 5.68 | -0.87% | 23,855,200 |
| Jan 15, 2026 | 5.70 | 5.74 | 5.69 | 5.73 | 5.73 | 0.35% | 19,438,990 |
| Jan 14, 2026 | 5.75 | 5.79 | 5.68 | 5.71 | 5.71 | -0.70% | 39,562,850 |
| Jan 13, 2026 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | -1.03% | 33,167,930 |
| Jan 12, 2026 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | 1.57% | 50,165,040 |
| Jan 9, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 0.70% | 25,193,946 |
| Jan 8, 2026 | 5.67 | 5.70 | 5.65 | 5.68 | 5.68 | - | 21,303,034 |
| Jan 7, 2026 | 5.72 | 5.73 | 5.67 | 5.68 | 5.68 | -0.70% | 20,823,870 |
| Jan 6, 2026 | 5.66 | 5.72 | 5.64 | 5.72 | 5.72 | 1.24% | 22,619,880 |
| Jan 5, 2026 | 5.65 | 5.65 | 5.61 | 5.65 | 5.65 | 0.53% | 17,420,810 |
| Dec 31, 2025 | 5.62 | 5.64 | 5.60 | 5.62 | 5.62 | - | 13,023,410 |
| Dec 30, 2025 | 5.66 | 5.67 | 5.61 | 5.62 | 5.62 | -0.88% | 17,605,380 |
| Dec 29, 2025 | 5.71 | 5.72 | 5.66 | 5.67 | 5.67 | -0.53% | 12,656,700 |
| Dec 26, 2025 | 5.73 | 5.75 | 5.70 | 5.70 | 5.70 | -0.70% | 17,910,120 |
| Dec 25, 2025 | 5.70 | 5.77 | 5.70 | 5.74 | 5.74 | 0.88% | 18,956,100 |
| Dec 24, 2025 | 5.68 | 5.71 | 5.65 | 5.69 | 5.69 | 0.35% | 11,516,700 |
| Dec 23, 2025 | 5.73 | 5.73 | 5.66 | 5.67 | 5.67 | -0.70% | 12,788,793 |
| Dec 22, 2025 | 5.67 | 5.77 | 5.67 | 5.71 | 5.71 | 0.71% | 20,619,340 |
| Dec 19, 2025 | 5.60 | 5.68 | 5.58 | 5.67 | 5.67 | 1.43% | 15,742,430 |
| Dec 18, 2025 | 5.59 | 5.62 | 5.57 | 5.59 | 5.59 | - | 11,843,790 |
| Dec 17, 2025 | 5.56 | 5.61 | 5.53 | 5.59 | 5.59 | 0.18% | 14,102,007 |
| Dec 16, 2025 | 5.66 | 5.67 | 5.56 | 5.58 | 5.58 | -1.59% | 19,221,140 |
| Dec 15, 2025 | 5.67 | 5.70 | 5.64 | 5.67 | 5.67 | -0.18% | 12,128,380 |
| Dec 12, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 0.53% | 17,567,700 |
| Dec 11, 2025 | 5.69 | 5.70 | 5.64 | 5.65 | 5.65 | -0.88% | 13,607,600 |
| Dec 10, 2025 | 5.66 | 5.71 | 5.63 | 5.70 | 5.70 | 0.71% | 15,349,150 |
| Dec 9, 2025 | 5.69 | 5.70 | 5.66 | 5.66 | 5.66 | -0.70% | 11,897,710 |
| Dec 8, 2025 | 5.71 | 5.72 | 5.69 | 5.70 | 5.70 | - | 14,017,800 |
| Dec 5, 2025 | 5.66 | 5.71 | 5.62 | 5.70 | 5.70 | 0.71% | 15,510,310 |
| Dec 4, 2025 | 5.69 | 5.70 | 5.64 | 5.66 | 5.66 | -0.88% | 13,265,380 |
| Dec 3, 2025 | 5.71 | 5.72 | 5.66 | 5.71 | 5.71 | 0.18% | 14,798,120 |
| Dec 2, 2025 | 5.71 | 5.71 | 5.67 | 5.70 | 5.70 | -0.18% | 10,118,860 |
| Dec 1, 2025 | 5.67 | 5.71 | 5.66 | 5.71 | 5.71 | 0.88% | 18,423,410 |
| Nov 28, 2025 | 5.64 | 5.67 | 5.62 | 5.66 | 5.66 | 0.35% | 13,935,820 |
| Nov 27, 2025 | 5.66 | 5.68 | 5.64 | 5.64 | 5.64 | -0.18% | 17,790,050 |
| Nov 26, 2025 | 5.70 | 5.72 | 5.65 | 5.65 | 5.65 | -0.88% | 21,204,630 |
| Nov 25, 2025 | 5.70 | 5.73 | 5.69 | 5.70 | 5.70 | -0.18% | 22,410,860 |
| Nov 24, 2025 | 5.69 | 5.73 | 5.66 | 5.71 | 5.71 | 0.71% | 18,373,500 |
| Nov 21, 2025 | 5.86 | 5.89 | 5.66 | 5.67 | 5.67 | -3.74% | 49,807,800 |
| Nov 20, 2025 | 5.90 | 5.92 | 5.86 | 5.89 | 5.89 | - | 21,053,170 |
| Nov 19, 2025 | 5.95 | 6.00 | 5.86 | 5.89 | 5.89 | -1.34% | 30,225,470 |
| Nov 18, 2025 | 6.06 | 6.07 | 5.93 | 5.97 | 5.97 | -1.49% | 38,369,300 |
| Nov 17, 2025 | 6.07 | 6.08 | 6.02 | 6.06 | 6.06 | -0.49% | 19,728,000 |
| Nov 14, 2025 | 6.07 | 6.15 | 6.06 | 6.09 | 6.09 | 0.16% | 29,932,700 |
| Nov 13, 2025 | 6.05 | 6.09 | 6.03 | 6.08 | 6.08 | 0.50% | 25,375,500 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.01 | 6.05 | 6.05 | -0.82% | 30,671,300 |
| Nov 11, 2025 | 6.12 | 6.12 | 6.06 | 6.10 | 6.10 | - | 31,369,580 |
| Nov 10, 2025 | 6.04 | 6.11 | 6.03 | 6.10 | 6.10 | 0.83% | 37,313,240 |
| Nov 7, 2025 | 5.99 | 6.05 | 5.97 | 6.05 | 6.05 | 0.83% | 31,386,700 |
| Nov 6, 2025 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | 0.17% | 24,695,730 |
| Nov 5, 2025 | 5.95 | 6.00 | 5.92 | 5.99 | 5.99 | 0.34% | 25,287,630 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.94 | 5.97 | 5.97 | -0.17% | 20,736,720 |
| Nov 3, 2025 | 5.93 | 5.99 | 5.92 | 5.98 | 5.98 | 0.50% | 27,500,710 |
| Oct 31, 2025 | 5.92 | 5.96 | 5.90 | 5.95 | 5.95 | 0.68% | 26,000,910 |
| Oct 30, 2025 | 5.96 | 5.99 | 5.90 | 5.91 | 5.91 | -1.01% | 33,299,000 |
| Oct 29, 2025 | 5.92 | 5.97 | 5.90 | 5.97 | 5.97 | 0.67% | 25,267,180 |
| Oct 28, 2025 | 5.95 | 5.99 | 5.92 | 5.93 | 5.93 | -0.50% | 23,502,030 |
| Oct 27, 2025 | 6.00 | 6.01 | 5.95 | 5.96 | 5.96 | -0.50% | 27,654,380 |
| Oct 24, 2025 | 6.05 | 6.06 | 5.94 | 5.99 | 5.99 | -0.83% | 44,591,800 |
| Oct 23, 2025 | 5.93 | 6.04 | 5.93 | 6.04 | 6.04 | 1.51% | 33,747,240 |
| Oct 22, 2025 | 5.94 | 5.99 | 5.94 | 5.95 | 5.95 | -0.34% | 22,057,010 |
| Oct 21, 2025 | 5.87 | 5.97 | 5.84 | 5.97 | 5.97 | 1.88% | 38,534,990 |
| Oct 20, 2025 | 5.86 | 5.88 | 5.83 | 5.86 | 5.86 | 0.69% | 17,765,320 |
| Oct 17, 2025 | 5.90 | 5.94 | 5.82 | 5.82 | 5.82 | -1.36% | 24,375,890 |
| Oct 16, 2025 | 5.93 | 5.93 | 5.87 | 5.90 | 5.90 | -0.51% | 22,506,840 |
| Oct 15, 2025 | 5.94 | 5.95 | 5.89 | 5.93 | 5.93 | -0.17% | 26,750,780 |
| Oct 14, 2025 | 5.94 | 5.99 | 5.89 | 5.94 | 5.94 | -0.17% | 40,673,020 |
| Oct 13, 2025 | 5.86 | 5.95 | 5.82 | 5.95 | 5.95 | -0.34% | 29,047,060 |
| Oct 10, 2025 | 5.96 | 5.99 | 5.93 | 5.97 | 5.97 | 0.17% | 26,727,920 |
| Oct 9, 2025 | 5.92 | 5.97 | 5.89 | 5.96 | 5.96 | 0.68% | 30,304,020 |