Chongqing Yukaifa Co., Ltd (SHE:000514)
China
· Delayed Price · Currency is CNY 4.960
+0.050 (1.02%)
Mar 10, 2026, 11:54 AM CST
Chongqing Yukaifa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.90 | 4.94 | 4.85 | 4.91 | 4.91 | -1.01% | 9,309,278 |
| Mar 6, 2026 | 4.82 | 4.97 | 4.81 | 4.96 | 4.96 | 2.48% | 9,193,179 |
| Mar 5, 2026 | 4.85 | 4.88 | 4.83 | 4.84 | 4.84 | 1.04% | 9,024,300 |
| Mar 4, 2026 | 4.79 | 4.82 | 4.72 | 4.79 | 4.79 | -0.83% | 11,573,000 |
| Mar 3, 2026 | 4.99 | 5.01 | 4.82 | 4.83 | 4.83 | -2.82% | 15,542,400 |
| Mar 2, 2026 | 5.07 | 5.07 | 4.94 | 4.97 | 4.97 | -2.93% | 16,630,861 |
| Feb 27, 2026 | 5.08 | 5.13 | 5.07 | 5.12 | 5.12 | 0.59% | 8,291,465 |
| Feb 26, 2026 | 5.22 | 5.25 | 5.09 | 5.09 | 5.09 | -2.86% | 18,067,700 |
| Feb 25, 2026 | 5.13 | 5.26 | 5.13 | 5.24 | 5.24 | 1.95% | 16,875,400 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.10 | 5.14 | 5.14 | 0.78% | 8,602,348 |
| Feb 13, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | 5.10 | -0.97% | 8,717,700 |
| Feb 12, 2026 | 5.23 | 5.24 | 5.13 | 5.15 | 5.15 | -1.15% | 12,705,230 |
| Feb 11, 2026 | 5.22 | 5.25 | 5.18 | 5.21 | 5.21 | -0.19% | 10,384,720 |
| Feb 10, 2026 | 5.29 | 5.34 | 5.20 | 5.22 | 5.22 | -0.76% | 12,796,665 |
| Feb 9, 2026 | 5.19 | 5.31 | 5.18 | 5.26 | 5.26 | 1.74% | 17,584,943 |
| Feb 6, 2026 | 5.16 | 5.23 | 5.11 | 5.17 | 5.17 | -0.39% | 14,900,610 |
| Feb 5, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | -0.19% | 22,272,960 |
| Feb 4, 2026 | 5.02 | 5.20 | 4.98 | 5.20 | 5.20 | 3.38% | 28,852,410 |
| Feb 3, 2026 | 5.00 | 5.07 | 5.00 | 5.03 | 5.03 | 1.41% | 13,361,400 |
| Feb 2, 2026 | 5.05 | 5.11 | 4.96 | 4.96 | 4.96 | -2.36% | 19,933,190 |
| Jan 30, 2026 | 5.21 | 5.27 | 5.05 | 5.08 | 5.08 | -3.42% | 29,505,030 |
| Jan 29, 2026 | 5.15 | 5.35 | 5.10 | 5.26 | 5.26 | 1.54% | 41,143,820 |
| Jan 28, 2026 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 1.37% | 18,513,550 |
| Jan 27, 2026 | 5.17 | 5.17 | 5.04 | 5.11 | 5.11 | -1.35% | 18,938,810 |
| Jan 26, 2026 | 5.20 | 5.22 | 5.11 | 5.18 | 5.18 | -0.58% | 22,441,610 |
| Jan 23, 2026 | 5.23 | 5.23 | 5.16 | 5.21 | 5.21 | -0.57% | 20,314,190 |
| Jan 22, 2026 | 5.23 | 5.26 | 5.16 | 5.24 | 5.24 | 0.19% | 23,757,670 |
| Jan 21, 2026 | 5.25 | 5.29 | 5.19 | 5.23 | 5.23 | -2.43% | 43,873,080 |
| Jan 20, 2026 | 5.06 | 5.56 | 5.05 | 5.36 | 5.36 | 5.72% | 75,111,305 |
| Jan 19, 2026 | 5.00 | 5.08 | 4.96 | 5.07 | 5.07 | 1.00% | 16,475,000 |
| Jan 16, 2026 | 5.11 | 5.12 | 5.00 | 5.02 | 5.02 | -0.59% | 13,886,780 |
| Jan 15, 2026 | 5.03 | 5.08 | 5.01 | 5.05 | 5.05 | 0.60% | 14,407,860 |
| Jan 14, 2026 | 5.07 | 5.11 | 4.97 | 5.02 | 5.02 | -0.99% | 23,476,740 |
| Jan 13, 2026 | 5.10 | 5.14 | 5.06 | 5.07 | 5.07 | -0.59% | 18,660,020 |
| Jan 12, 2026 | 5.09 | 5.10 | 5.05 | 5.10 | 5.10 | - | 16,690,340 |
| Jan 9, 2026 | 5.12 | 5.13 | 5.04 | 5.10 | 5.10 | 0.20% | 17,304,360 |
| Jan 8, 2026 | 5.02 | 5.14 | 5.00 | 5.09 | 5.09 | 1.39% | 20,950,650 |
| Jan 7, 2026 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -0.99% | 14,902,620 |
| Jan 6, 2026 | 5.00 | 5.08 | 4.98 | 5.07 | 5.07 | 1.40% | 17,954,550 |
| Jan 5, 2026 | 4.92 | 5.02 | 4.92 | 5.00 | 5.00 | 1.63% | 14,809,800 |
| Dec 31, 2025 | 4.94 | 4.97 | 4.87 | 4.92 | 4.92 | 0.20% | 14,340,000 |
| Dec 30, 2025 | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | -1.21% | 12,205,970 |
| Dec 29, 2025 | 5.01 | 5.03 | 4.96 | 4.97 | 4.97 | -1.00% | 12,219,550 |
| Dec 26, 2025 | 5.04 | 5.10 | 5.01 | 5.02 | 5.02 | -0.79% | 15,846,550 |
| Dec 25, 2025 | 5.08 | 5.16 | 5.04 | 5.06 | 5.06 | 0.80% | 15,765,300 |
| Dec 24, 2025 | 4.98 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 8,486,200 |
| Dec 23, 2025 | 5.04 | 5.06 | 4.96 | 4.99 | 4.99 | -0.99% | 13,037,000 |
| Dec 22, 2025 | 5.06 | 5.09 | 5.03 | 5.04 | 5.04 | -0.20% | 13,463,690 |
| Dec 19, 2025 | 4.94 | 5.07 | 4.94 | 5.05 | 5.05 | 2.23% | 16,519,938 |
| Dec 18, 2025 | 4.93 | 5.01 | 4.92 | 4.94 | 4.94 | -0.40% | 11,360,400 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.90 | 4.96 | 4.96 | -1.20% | 16,407,712 |
| Dec 16, 2025 | 5.03 | 5.06 | 4.95 | 5.02 | 5.02 | -0.20% | 15,467,580 |
| Dec 15, 2025 | 5.06 | 5.08 | 5.00 | 5.03 | 5.03 | -1.57% | 14,412,190 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.10 | 5.11 | 5.11 | -1.16% | 19,858,700 |
| Dec 11, 2025 | 5.38 | 5.41 | 5.16 | 5.17 | 5.17 | -4.61% | 39,372,900 |
| Dec 10, 2025 | 5.27 | 5.49 | 5.26 | 5.42 | 5.42 | 2.65% | 40,662,489 |
| Dec 9, 2025 | 5.38 | 5.39 | 5.27 | 5.28 | 5.28 | -2.40% | 23,096,250 |
| Dec 8, 2025 | 5.45 | 5.48 | 5.39 | 5.41 | 5.41 | -1.10% | 28,117,310 |
| Dec 5, 2025 | 5.33 | 5.55 | 5.26 | 5.47 | 5.47 | 3.21% | 45,333,080 |
| Dec 4, 2025 | 5.46 | 5.51 | 5.29 | 5.30 | 5.30 | -2.93% | 37,537,079 |
| Dec 3, 2025 | 5.62 | 5.79 | 5.45 | 5.46 | 5.46 | 0.92% | 65,128,001 |
| Dec 2, 2025 | 5.43 | 5.45 | 5.37 | 5.41 | 5.41 | -0.37% | 21,476,800 |
| Dec 1, 2025 | 5.41 | 5.51 | 5.36 | 5.43 | 5.43 | -0.73% | 38,827,950 |
| Nov 28, 2025 | 5.32 | 5.73 | 5.24 | 5.47 | 5.47 | 3.01% | 69,360,980 |
| Nov 27, 2025 | 5.25 | 5.37 | 5.18 | 5.31 | 5.31 | 0.76% | 23,469,757 |
| Nov 26, 2025 | 5.32 | 5.42 | 5.26 | 5.27 | 5.27 | -1.31% | 23,943,800 |
| Nov 25, 2025 | 5.33 | 5.39 | 5.22 | 5.34 | 5.34 | 0.95% | 29,037,370 |
| Nov 24, 2025 | 5.25 | 5.40 | 5.17 | 5.29 | 5.29 | 1.54% | 32,300,850 |
| Nov 21, 2025 | 5.34 | 5.48 | 5.20 | 5.21 | 5.21 | -3.87% | 35,541,400 |
| Nov 20, 2025 | 5.45 | 5.55 | 5.32 | 5.42 | 5.42 | -0.55% | 40,929,320 |
| Nov 19, 2025 | 5.59 | 5.62 | 5.42 | 5.45 | 5.45 | -2.85% | 30,947,470 |
| Nov 18, 2025 | 5.90 | 5.92 | 5.56 | 5.61 | 5.61 | -4.43% | 44,795,330 |
| Nov 17, 2025 | 5.83 | 5.93 | 5.81 | 5.87 | 5.87 | - | 42,190,400 |
| Nov 14, 2025 | 5.88 | 6.00 | 5.86 | 5.87 | 5.87 | -0.51% | 56,610,800 |
| Nov 13, 2025 | 5.95 | 5.97 | 5.78 | 5.90 | 5.90 | -1.67% | 61,401,770 |
| Nov 12, 2025 | 6.11 | 6.26 | 5.89 | 6.00 | 6.00 | -3.38% | 83,115,840 |
| Nov 11, 2025 | 6.49 | 6.49 | 6.13 | 6.21 | 6.21 | -5.34% | 109,190,700 |
| Nov 10, 2025 | 6.33 | 6.95 | 6.01 | 6.56 | 6.56 | 2.66% | 164,268,100 |
| Nov 7, 2025 | 6.01 | 6.39 | 6.01 | 6.39 | 6.39 | 9.98% | 110,982,300 |
| Nov 6, 2025 | 5.29 | 5.81 | 5.21 | 5.81 | 5.81 | 10.04% | 91,477,520 |
| Nov 5, 2025 | 5.19 | 5.30 | 5.17 | 5.28 | 5.28 | 1.15% | 16,541,510 |
| Nov 4, 2025 | 5.24 | 5.29 | 5.20 | 5.22 | 5.22 | -0.57% | 15,777,700 |
| Nov 3, 2025 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | 0.38% | 11,824,640 |
| Oct 31, 2025 | 5.17 | 5.25 | 5.16 | 5.23 | 5.23 | 1.16% | 14,786,200 |
| Oct 30, 2025 | 5.28 | 5.28 | 5.15 | 5.17 | 5.17 | -2.45% | 25,473,030 |
| Oct 29, 2025 | 5.27 | 5.33 | 5.21 | 5.30 | 5.30 | - | 20,974,750 |
| Oct 28, 2025 | 5.33 | 5.34 | 5.28 | 5.30 | 5.30 | - | 17,776,540 |
| Oct 27, 2025 | 5.38 | 5.39 | 5.29 | 5.30 | 5.30 | -0.93% | 28,797,920 |
| Oct 24, 2025 | 5.62 | 5.67 | 5.33 | 5.35 | 5.35 | -5.14% | 41,438,700 |
| Oct 23, 2025 | 5.74 | 5.79 | 5.55 | 5.64 | 5.64 | -1.57% | 26,950,530 |
| Oct 22, 2025 | 5.56 | 5.79 | 5.53 | 5.73 | 5.73 | 2.87% | 37,410,940 |
| Oct 21, 2025 | 5.36 | 5.58 | 5.32 | 5.57 | 5.57 | 4.11% | 27,459,100 |
| Oct 20, 2025 | 5.35 | 5.39 | 5.31 | 5.35 | 5.35 | 1.13% | 11,185,500 |
| Oct 17, 2025 | 5.40 | 5.47 | 5.28 | 5.29 | 5.29 | -2.22% | 15,602,530 |
| Oct 16, 2025 | 5.48 | 5.53 | 5.38 | 5.41 | 5.41 | -1.28% | 16,513,900 |
| Oct 15, 2025 | 5.44 | 5.52 | 5.41 | 5.48 | 5.48 | 0.74% | 16,387,520 |
| Oct 14, 2025 | 5.47 | 5.62 | 5.42 | 5.44 | 5.44 | - | 24,298,500 |
| Oct 13, 2025 | 5.30 | 5.46 | 5.22 | 5.44 | 5.44 | -0.37% | 20,218,140 |
| Oct 10, 2025 | 5.42 | 5.54 | 5.41 | 5.46 | 5.46 | 0.37% | 19,831,880 |
| Oct 9, 2025 | 5.50 | 5.50 | 5.33 | 5.44 | 5.44 | -1.45% | 24,086,690 |