Skip to main content
Chengzhi Co., Ltd. (SHE:000990)
China flag China · Delayed Price · Currency is CNY
8.97
+0.04 (0.45%)
At close: Mar 9, 2026

Chengzhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.659.658.659.28-3.92%26,612,073
Mar 6, 20268.659.048.588.938.933.12%31,021,790
Mar 5, 20268.738.748.558.668.660.70%25,344,400
Mar 4, 20268.818.868.578.608.60-3.59%37,507,950
Mar 3, 20269.009.178.808.928.92-0.22%46,726,620
Mar 2, 20269.059.138.808.948.940.45%38,592,560
Feb 27, 20268.859.028.828.908.900.23%21,891,666
Feb 26, 20268.929.028.858.888.88-0.67%21,075,166
Feb 25, 20268.789.108.788.948.942.29%31,319,876
Feb 24, 20268.708.848.658.748.741.75%24,898,480
Feb 13, 20268.628.698.588.598.59-1.15%20,115,010
Feb 12, 20268.578.738.488.698.691.05%24,716,130
Feb 11, 20268.478.738.458.608.601.30%24,312,630
Feb 10, 20268.598.628.478.498.49-1.74%19,835,340
Feb 9, 20268.568.728.518.648.641.65%34,059,570
Feb 6, 20268.108.858.108.508.503.79%50,990,080
Feb 5, 20268.448.488.178.198.19-1.09%28,312,400
Feb 4, 20268.268.328.188.288.280.12%30,242,221
Feb 3, 20268.318.378.078.278.270.36%39,842,960
Feb 2, 20268.808.808.248.248.24-9.95%65,094,630
Jan 30, 20269.039.188.809.159.150.66%45,779,070
Jan 29, 20269.209.399.069.099.09-2.15%54,261,690
Jan 28, 20269.009.528.999.299.293.68%77,237,240
Jan 27, 20268.999.168.798.968.96-53,230,220
Jan 26, 20269.169.278.898.968.96-2.71%83,362,365
Jan 23, 20268.389.218.379.219.2110.04%105,282,300
Jan 22, 20268.328.468.288.378.370.84%21,100,730
Jan 21, 20268.288.358.208.308.30-0.24%18,348,780
Jan 20, 20268.308.358.238.328.320.24%22,763,560
Jan 19, 20268.048.398.048.308.302.72%30,666,010
Jan 16, 20268.108.177.928.088.080.12%23,954,125
Jan 15, 20268.078.138.038.078.07-0.25%12,532,801
Jan 14, 20268.128.228.018.098.09-0.12%28,081,840
Jan 13, 20268.208.238.088.108.10-1.10%19,514,950
Jan 12, 20268.188.218.148.198.190.24%18,260,460
Jan 9, 20268.168.188.088.178.170.25%18,532,279
Jan 8, 20268.078.248.078.158.150.25%19,472,750
Jan 7, 20268.088.218.068.138.130.62%20,759,640
Jan 6, 20267.898.127.888.088.082.41%21,825,860
Jan 5, 20267.957.997.877.897.89-0.38%14,440,788
Dec 31, 20257.917.957.847.927.92-11,118,589
Dec 30, 20257.958.017.857.927.92-0.63%13,853,600
Dec 29, 20258.048.067.977.977.97-0.87%12,887,890
Dec 26, 20258.018.117.998.048.040.75%15,324,170
Dec 25, 20257.968.037.957.987.98-0.13%11,240,600
Dec 24, 20257.918.037.877.997.991.01%15,186,900
Dec 23, 20257.968.007.897.917.91-0.63%13,701,810
Dec 22, 20258.008.037.907.967.96-0.62%19,195,700
Dec 19, 20257.908.067.868.018.011.26%26,260,170
Dec 18, 20257.608.157.607.917.913.67%36,164,000
Dec 17, 20257.607.667.547.637.63-0.65%15,348,640
Dec 16, 20257.647.787.537.687.680.26%22,058,915
Dec 15, 20257.417.687.417.667.663.65%18,510,510
Dec 12, 20257.397.457.377.397.39-0.40%9,981,000
Dec 11, 20257.557.557.407.427.42-1.33%8,514,300
Dec 10, 20257.557.577.477.527.52-0.53%7,511,400
Dec 9, 20257.617.637.557.567.56-0.92%7,921,210
Dec 8, 20257.687.717.627.637.63-0.65%8,610,921
Dec 5, 20257.527.687.497.687.682.13%9,676,412
Dec 4, 20257.597.607.487.527.52-1.18%7,149,340
Dec 3, 20257.587.657.577.617.610.40%8,592,640
Dec 2, 20257.557.627.517.587.580.13%7,640,535
Dec 1, 20257.557.587.527.577.570.66%9,584,334
Nov 28, 20257.507.567.467.527.520.27%7,781,356
Nov 27, 20257.457.567.437.507.500.67%8,874,533
Nov 26, 20257.457.537.447.457.45-8,885,550
Nov 25, 20257.427.517.377.457.450.95%10,784,921
Nov 24, 20257.407.457.337.387.380.14%12,571,600
Nov 21, 20257.687.727.367.377.37-4.78%18,278,100
Nov 20, 20257.787.807.697.747.740.13%9,162,162
Nov 19, 20257.787.847.697.737.73-0.64%9,804,600
Nov 18, 20257.887.897.737.787.78-1.39%12,536,610
Nov 17, 20257.907.947.857.897.89-0.38%12,182,120
Nov 14, 20257.937.977.907.927.92-0.25%10,580,820
Nov 13, 20257.877.967.827.947.940.51%11,866,140
Nov 12, 20257.917.937.857.907.90-0.25%10,598,360
Nov 11, 20257.917.947.877.927.920.13%12,049,600
Nov 10, 20257.887.927.837.917.910.76%12,055,000
Nov 7, 20257.807.877.777.857.850.64%10,608,660
Nov 6, 20257.787.847.777.807.800.39%9,207,807
Nov 5, 20257.717.807.667.777.770.39%10,649,960
Nov 4, 20257.767.807.707.747.74-0.26%9,764,700
Nov 3, 20257.667.807.647.767.761.31%13,365,400
Oct 31, 20257.627.707.617.667.660.39%10,447,650
Oct 30, 20257.677.697.617.637.63-0.52%10,189,900
Oct 29, 20257.687.707.597.677.67-0.39%10,917,300
Oct 28, 20257.667.777.657.707.700.79%23,564,720
Oct 27, 20257.527.687.517.647.642.83%28,194,120
Oct 24, 20257.507.517.427.437.43-0.93%9,065,362
Oct 23, 20257.427.507.377.507.501.08%11,397,600
Oct 22, 20257.447.487.407.427.42-9,913,097
Oct 21, 20257.307.427.287.427.421.64%11,902,010
Oct 20, 20257.297.327.217.307.300.55%9,805,821
Oct 17, 20257.377.417.247.267.26-1.49%8,965,462
Oct 16, 20257.417.417.357.377.37-0.54%7,783,540
Oct 15, 20257.397.457.397.417.41-10,423,170
Oct 14, 20257.437.457.377.417.410.14%14,979,960
Oct 13, 20257.297.427.247.407.40-0.40%14,134,780
Oct 10, 20257.347.497.317.437.431.09%15,441,200
Oct 9, 20257.307.377.277.357.350.96%13,189,980