ChengDu Hi-Tech Development Co., Ltd. (SHE:000628)
China
· Delayed Price · Currency is CNY 54.56
+0.05 (0.09%)
At close: Mar 9, 2026
SHE:000628 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.98 | 55.20 | 50.80 | 54.56 | 54.56 | 0.09% | 15,172,210 |
| Mar 6, 2026 | 54.10 | 55.30 | 53.11 | 54.51 | 54.51 | 0.53% | 14,173,150 |
| Mar 5, 2026 | 56.50 | 56.70 | 53.70 | 54.22 | 54.22 | -1.58% | 18,031,460 |
| Mar 4, 2026 | 54.00 | 56.42 | 54.00 | 55.09 | 55.09 | 1.32% | 14,939,930 |
| Mar 3, 2026 | 57.13 | 57.90 | 54.00 | 54.37 | 54.37 | -4.75% | 15,607,520 |
| Mar 2, 2026 | 56.16 | 59.00 | 56.16 | 57.08 | 57.08 | -0.40% | 21,768,830 |
| Feb 27, 2026 | 52.01 | 57.31 | 51.80 | 57.31 | 57.31 | 10.00% | 22,968,150 |
| Feb 26, 2026 | 51.80 | 52.88 | 50.70 | 52.10 | 52.10 | 0.77% | 15,335,120 |
| Feb 25, 2026 | 52.69 | 53.76 | 51.51 | 51.70 | 51.70 | -1.86% | 12,746,720 |
| Feb 24, 2026 | 56.85 | 56.98 | 52.40 | 52.68 | 52.68 | -6.10% | 20,118,110 |
| Feb 13, 2026 | 55.82 | 57.20 | 55.02 | 56.10 | 56.10 | 0.45% | 20,725,220 |
| Feb 12, 2026 | 50.86 | 55.85 | 50.73 | 55.85 | 55.85 | 10.01% | 28,038,380 |
| Feb 11, 2026 | 50.18 | 51.15 | 50.14 | 50.77 | 50.77 | 0.49% | 5,326,112 |
| Feb 10, 2026 | 49.99 | 51.49 | 49.63 | 50.52 | 50.52 | 1.06% | 6,512,737 |
| Feb 9, 2026 | 48.80 | 50.30 | 48.20 | 49.99 | 49.99 | 4.49% | 7,934,536 |
| Feb 6, 2026 | 47.94 | 48.85 | 47.13 | 47.84 | 47.84 | -1.05% | 4,453,196 |
| Feb 5, 2026 | 49.41 | 50.30 | 48.22 | 48.35 | 48.35 | -3.59% | 4,607,402 |
| Feb 4, 2026 | 50.51 | 50.59 | 48.84 | 50.15 | 50.15 | -0.87% | 6,340,595 |
| Feb 3, 2026 | 50.11 | 50.72 | 49.52 | 50.59 | 50.59 | 1.57% | 5,661,903 |
| Feb 2, 2026 | 50.50 | 51.85 | 49.61 | 49.81 | 49.81 | -1.76% | 6,466,309 |
| Jan 30, 2026 | 50.07 | 52.11 | 50.07 | 50.70 | 50.70 | 1.16% | 7,341,337 |
| Jan 29, 2026 | 51.02 | 51.58 | 50.01 | 50.12 | 50.12 | -2.77% | 6,507,468 |
| Jan 28, 2026 | 52.30 | 52.88 | 51.32 | 51.55 | 51.55 | -1.85% | 7,592,691 |
| Jan 27, 2026 | 50.65 | 53.49 | 49.90 | 52.52 | 52.52 | 3.65% | 14,968,610 |
| Jan 26, 2026 | 50.60 | 51.33 | 49.60 | 50.67 | 50.67 | -0.26% | 10,359,290 |
| Jan 23, 2026 | 51.32 | 51.37 | 50.11 | 50.80 | 50.80 | -1.95% | 10,880,740 |
| Jan 22, 2026 | 49.51 | 52.48 | 49.40 | 51.81 | 51.81 | 4.71% | 15,439,559 |
| Jan 21, 2026 | 48.18 | 50.25 | 48.08 | 49.48 | 49.48 | 1.92% | 7,526,668 |
| Jan 20, 2026 | 49.21 | 49.44 | 48.11 | 48.55 | 48.55 | -1.32% | 5,681,693 |
| Jan 19, 2026 | 50.50 | 50.50 | 49.11 | 49.20 | 49.20 | -2.57% | 6,720,369 |
| Jan 16, 2026 | 50.63 | 50.95 | 49.92 | 50.50 | 50.50 | - | 6,711,428 |
| Jan 15, 2026 | 50.81 | 52.00 | 49.93 | 50.50 | 50.50 | -0.75% | 8,753,055 |
| Jan 14, 2026 | 50.57 | 52.28 | 50.40 | 50.88 | 50.88 | 0.65% | 14,032,740 |
| Jan 13, 2026 | 52.49 | 52.97 | 50.25 | 50.55 | 50.55 | -3.70% | 12,358,210 |
| Jan 12, 2026 | 51.12 | 53.00 | 50.90 | 52.49 | 52.49 | 2.62% | 18,731,640 |
| Jan 9, 2026 | 50.15 | 52.52 | 49.49 | 51.15 | 51.15 | 0.75% | 25,175,190 |
| Jan 8, 2026 | 45.91 | 50.77 | 45.67 | 50.77 | 50.77 | 10.01% | 16,001,120 |
| Jan 7, 2026 | 45.45 | 47.15 | 45.22 | 46.15 | 46.15 | 1.54% | 9,763,503 |
| Jan 6, 2026 | 45.25 | 45.75 | 45.00 | 45.45 | 45.45 | -0.31% | 6,563,862 |
| Jan 5, 2026 | 44.78 | 45.80 | 44.48 | 45.59 | 45.59 | 2.24% | 6,912,981 |
| Dec 31, 2025 | 45.62 | 46.58 | 44.57 | 44.59 | 44.59 | -4.29% | 10,149,740 |
| Dec 30, 2025 | 45.87 | 48.38 | 45.63 | 46.59 | 46.59 | 0.69% | 10,011,590 |
| Dec 29, 2025 | 47.40 | 47.71 | 46.00 | 46.27 | 46.27 | -1.32% | 10,169,290 |
| Dec 26, 2025 | 44.71 | 47.30 | 44.65 | 46.89 | 46.89 | 4.81% | 14,288,660 |
| Dec 25, 2025 | 44.70 | 44.91 | 44.37 | 44.74 | 44.74 | 0.77% | 4,355,735 |
| Dec 24, 2025 | 44.50 | 44.98 | 44.27 | 44.40 | 44.40 | -0.83% | 5,375,999 |
| Dec 23, 2025 | 44.20 | 45.34 | 43.68 | 44.77 | 44.77 | 0.92% | 7,649,909 |
| Dec 22, 2025 | 43.57 | 44.79 | 43.30 | 44.36 | 44.36 | 1.70% | 6,193,200 |
| Dec 19, 2025 | 44.10 | 44.16 | 43.25 | 43.62 | 43.62 | -0.09% | 5,147,672 |
| Dec 18, 2025 | 44.43 | 44.85 | 43.65 | 43.66 | 43.66 | -2.04% | 5,547,303 |
| Dec 17, 2025 | 43.77 | 44.90 | 43.38 | 44.57 | 44.57 | 1.87% | 7,369,664 |
| Dec 16, 2025 | 43.00 | 44.50 | 42.60 | 43.75 | 43.75 | -1.69% | 8,480,808 |
| Dec 15, 2025 | 42.05 | 46.15 | 41.70 | 44.50 | 44.50 | 5.35% | 16,064,250 |
| Dec 12, 2025 | 41.50 | 42.66 | 41.32 | 42.24 | 42.24 | 1.54% | 4,412,313 |
| Dec 11, 2025 | 42.72 | 42.86 | 41.60 | 41.60 | 41.60 | -2.94% | 4,634,998 |
| Dec 10, 2025 | 42.30 | 42.99 | 42.08 | 42.86 | 42.86 | 0.12% | 3,790,965 |
| Dec 9, 2025 | 43.37 | 43.87 | 42.71 | 42.81 | 42.81 | -1.25% | 4,554,721 |
| Dec 8, 2025 | 43.03 | 43.60 | 42.95 | 43.35 | 43.35 | 0.74% | 3,873,233 |
| Dec 5, 2025 | 42.55 | 43.22 | 42.20 | 43.03 | 43.03 | 1.01% | 3,145,105 |
| Dec 4, 2025 | 42.80 | 42.99 | 42.15 | 42.60 | 42.60 | -0.56% | 2,976,902 |
| Dec 3, 2025 | 43.52 | 43.82 | 42.68 | 42.84 | 42.84 | -1.74% | 3,596,525 |
| Dec 2, 2025 | 44.49 | 44.49 | 43.59 | 43.60 | 43.60 | -2.35% | 3,567,144 |
| Dec 1, 2025 | 44.31 | 44.70 | 43.89 | 44.65 | 44.65 | 0.02% | 4,399,560 |
| Nov 28, 2025 | 43.80 | 44.73 | 43.38 | 44.64 | 44.64 | 1.89% | 4,215,471 |
| Nov 27, 2025 | 43.77 | 44.48 | 43.70 | 43.81 | 43.81 | -0.32% | 3,358,661 |
| Nov 26, 2025 | 44.35 | 45.00 | 43.79 | 43.95 | 43.95 | -0.75% | 5,096,284 |
| Nov 25, 2025 | 43.57 | 44.75 | 43.56 | 44.28 | 44.28 | 1.40% | 5,003,363 |
| Nov 24, 2025 | 43.07 | 43.83 | 42.75 | 43.67 | 43.67 | 1.79% | 5,018,959 |
| Nov 21, 2025 | 44.51 | 44.80 | 42.86 | 42.90 | 42.90 | -3.44% | 5,695,400 |
| Nov 20, 2025 | 45.00 | 45.16 | 44.40 | 44.43 | 44.43 | -0.38% | 4,838,996 |
| Nov 19, 2025 | 45.78 | 46.05 | 44.50 | 44.60 | 44.60 | -2.47% | 4,767,083 |
| Nov 18, 2025 | 45.80 | 46.26 | 45.59 | 45.73 | 45.73 | -0.76% | 3,978,849 |
| Nov 17, 2025 | 45.80 | 46.38 | 45.55 | 46.08 | 46.08 | 1.52% | 4,355,201 |
| Nov 14, 2025 | 45.29 | 46.04 | 45.20 | 45.39 | 45.39 | -0.61% | 4,066,600 |
| Nov 13, 2025 | 45.30 | 46.21 | 45.00 | 45.67 | 45.67 | 0.84% | 4,630,997 |
| Nov 12, 2025 | 46.03 | 46.13 | 44.85 | 45.29 | 45.29 | -2.22% | 5,914,869 |
| Nov 11, 2025 | 47.00 | 47.38 | 46.30 | 46.32 | 46.32 | -2.03% | 5,604,799 |
| Nov 10, 2025 | 47.00 | 47.30 | 46.15 | 47.28 | 47.28 | 0.47% | 4,885,006 |
| Nov 7, 2025 | 48.13 | 48.35 | 47.05 | 47.06 | 47.06 | -2.00% | 6,772,341 |
| Nov 6, 2025 | 47.81 | 48.54 | 47.80 | 48.02 | 48.02 | 0.46% | 4,721,880 |
| Nov 5, 2025 | 47.50 | 48.16 | 47.21 | 47.80 | 47.80 | -1.50% | 4,767,930 |
| Nov 4, 2025 | 50.00 | 50.08 | 47.89 | 48.53 | 48.53 | -3.15% | 7,619,404 |
| Nov 3, 2025 | 50.32 | 50.55 | 49.52 | 50.11 | 50.11 | 0.24% | 5,822,684 |
| Oct 31, 2025 | 49.90 | 50.15 | 49.36 | 49.99 | 49.99 | 0.34% | 5,911,734 |
| Oct 30, 2025 | 50.49 | 50.88 | 49.55 | 49.82 | 49.82 | -1.58% | 7,630,082 |
| Oct 29, 2025 | 51.00 | 51.48 | 50.13 | 50.62 | 50.62 | -2.24% | 8,746,325 |
| Oct 28, 2025 | 50.82 | 52.50 | 50.62 | 51.78 | 51.78 | 1.37% | 11,851,210 |
| Oct 27, 2025 | 50.50 | 51.75 | 50.50 | 51.08 | 51.08 | 0.95% | 9,041,840 |
| Oct 24, 2025 | 51.20 | 51.20 | 50.11 | 50.60 | 50.60 | 0.22% | 8,231,071 |
| Oct 23, 2025 | 51.00 | 51.09 | 49.65 | 50.49 | 50.49 | -3.72% | 14,787,890 |
| Oct 22, 2025 | 50.01 | 55.21 | 49.63 | 52.44 | 52.44 | 4.48% | 23,554,880 |
| Oct 21, 2025 | 49.77 | 50.58 | 49.50 | 50.19 | 50.19 | 0.86% | 6,252,257 |
| Oct 20, 2025 | 49.12 | 50.34 | 48.91 | 49.76 | 49.76 | 2.01% | 6,227,541 |
| Oct 17, 2025 | 50.70 | 52.15 | 48.77 | 48.78 | 48.78 | -3.92% | 10,514,350 |
| Oct 16, 2025 | 52.33 | 52.41 | 50.70 | 50.77 | 50.77 | -2.96% | 8,630,691 |
| Oct 15, 2025 | 53.70 | 53.98 | 50.93 | 52.32 | 52.32 | 0.48% | 9,036,870 |
| Oct 14, 2025 | 53.36 | 54.09 | 51.77 | 52.07 | 52.07 | -2.40% | 10,254,640 |
| Oct 13, 2025 | 51.00 | 53.87 | 50.50 | 53.35 | 53.35 | -0.69% | 11,720,670 |
| Oct 10, 2025 | 55.31 | 56.37 | 53.48 | 53.72 | 53.72 | -3.55% | 12,302,880 |
| Oct 9, 2025 | 52.83 | 57.26 | 52.72 | 55.70 | 55.70 | 6.20% | 23,547,890 |