CMST Development Co.,Ltd. (SHA:600787)
China
· Delayed Price · Currency is CNY 5.36
+0.08 (1.52%)
Apr 29, 2026, 11:15 AM CST
CMST Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.31 | 5.25 | 5.28 | 5.28 | -0.38% | 15,078,110 |
| Apr 27, 2026 | 5.36 | 5.37 | 5.29 | 5.30 | 5.30 | -1.30% | 15,756,670 |
| Apr 24, 2026 | 5.33 | 5.38 | 5.31 | 5.37 | 5.37 | 0.37% | 15,169,760 |
| Apr 23, 2026 | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | - | 17,849,850 |
| Apr 22, 2026 | 5.36 | 5.39 | 5.33 | 5.35 | 5.35 | -0.37% | 16,088,270 |
| Apr 21, 2026 | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | 0.94% | 20,474,890 |
| Apr 20, 2026 | 5.33 | 5.35 | 5.31 | 5.32 | 5.32 | -0.37% | 13,489,170 |
| Apr 17, 2026 | 5.38 | 5.39 | 5.32 | 5.34 | 5.34 | -0.74% | 14,306,410 |
| Apr 16, 2026 | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | -0.19% | 17,810,330 |
| Apr 15, 2026 | 5.43 | 5.44 | 5.37 | 5.39 | 5.39 | -0.55% | 16,476,580 |
| Apr 14, 2026 | 5.44 | 5.45 | 5.38 | 5.42 | 5.42 | 0.18% | 14,507,130 |
| Apr 13, 2026 | 5.46 | 5.48 | 5.40 | 5.41 | 5.41 | -1.46% | 18,352,330 |
| Apr 10, 2026 | 5.50 | 5.55 | 5.48 | 5.49 | 5.49 | 0.73% | 15,681,880 |
| Apr 9, 2026 | 5.52 | 5.54 | 5.44 | 5.45 | 5.45 | -1.80% | 18,780,700 |
| Apr 8, 2026 | 5.49 | 5.55 | 5.46 | 5.55 | 5.55 | 2.40% | 23,555,280 |
| Apr 7, 2026 | 5.35 | 5.44 | 5.33 | 5.42 | 5.42 | 1.12% | 15,128,400 |
| Apr 3, 2026 | 5.43 | 5.47 | 5.34 | 5.36 | 5.36 | -1.65% | 15,074,496 |
| Apr 2, 2026 | 5.57 | 5.57 | 5.42 | 5.45 | 5.45 | -2.15% | 24,235,200 |
| Apr 1, 2026 | 5.61 | 5.63 | 5.51 | 5.57 | 5.57 | 1.09% | 28,929,200 |
| Mar 31, 2026 | 5.49 | 5.69 | 5.48 | 5.51 | 5.51 | -0.18% | 30,521,440 |
| Mar 30, 2026 | 5.45 | 5.54 | 5.40 | 5.52 | 5.52 | - | 18,123,830 |
| Mar 27, 2026 | 5.50 | 5.55 | 5.41 | 5.52 | 5.52 | -0.54% | 26,275,360 |
| Mar 26, 2026 | 5.47 | 5.66 | 5.45 | 5.55 | 5.55 | 1.28% | 36,657,810 |
| Mar 25, 2026 | 5.35 | 5.53 | 5.32 | 5.48 | 5.48 | 2.62% | 29,790,100 |
| Mar 24, 2026 | 5.31 | 5.35 | 5.21 | 5.34 | 5.34 | 1.71% | 26,099,900 |
| Mar 23, 2026 | 5.53 | 5.53 | 5.18 | 5.25 | 5.25 | -6.42% | 44,416,806 |
| Mar 20, 2026 | 5.71 | 5.74 | 5.60 | 5.61 | 5.61 | -1.75% | 30,955,310 |
| Mar 19, 2026 | 5.78 | 5.82 | 5.70 | 5.71 | 5.71 | -1.72% | 22,090,600 |
| Mar 18, 2026 | 5.83 | 5.84 | 5.74 | 5.81 | 5.81 | -0.51% | 31,635,008 |
| Mar 17, 2026 | 5.91 | 5.96 | 5.82 | 5.84 | 5.84 | -1.18% | 23,263,008 |
| Mar 16, 2026 | 5.90 | 5.95 | 5.87 | 5.91 | 5.91 | 0.17% | 22,352,500 |
| Mar 13, 2026 | 5.91 | 5.98 | 5.87 | 5.90 | 5.90 | -0.34% | 31,756,701 |
| Mar 12, 2026 | 5.84 | 5.92 | 5.82 | 5.92 | 5.92 | 1.20% | 34,000,050 |
| Mar 11, 2026 | 5.81 | 5.86 | 5.74 | 5.85 | 5.85 | 0.86% | 29,897,840 |
| Mar 10, 2026 | 5.82 | 5.84 | 5.78 | 5.80 | 5.80 | 0.17% | 23,132,070 |
| 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 |