Skip to main content
Chengzhi Co., Ltd. (SHE:000990)
China flag China · Delayed Price · Currency is CNY
12.94
-0.23 (-1.75%)
Apr 29, 2026, 3:04 PM CST

Chengzhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.8013.4212.7012.9412.94-1.75%80,462,535
Apr 28, 202612.3013.1812.1013.1713.175.11%95,219,530
Apr 27, 202612.0012.8411.7712.5312.533.64%98,344,115
Apr 24, 202612.3412.5511.9512.0912.09-2.50%89,571,611
Apr 23, 202612.1312.7811.8512.4012.403.85%153,036,900
Apr 22, 202610.8411.9410.8011.9411.9410.05%144,747,741
Apr 21, 202610.9910.9910.7010.8510.85-2.43%53,280,760
Apr 20, 202610.5911.1210.4211.1211.124.22%78,029,060
Apr 17, 202610.5410.8410.5010.6710.670.85%61,216,100
Apr 16, 202610.6610.7010.3010.5810.58-0.19%63,538,610
Apr 15, 202610.7510.7510.1110.6010.60-1.58%79,354,696
Apr 14, 202610.6010.7910.3710.7710.77-56,458,560
Apr 13, 202611.0411.0710.5810.7710.77-0.65%62,453,206
Apr 10, 202610.9810.9910.6810.8410.84-1.81%110,293,000
Apr 9, 202610.1811.0410.0611.0411.049.96%132,606,200
Apr 8, 20269.6010.139.6010.0410.04-1.95%87,174,690
Apr 7, 20269.3810.249.3410.2410.249.99%39,954,900
Apr 3, 20269.609.639.029.319.31-3.32%46,613,539
Apr 2, 20269.679.899.489.639.63-2.03%49,420,653
Apr 1, 20269.8410.139.709.839.830.31%51,845,000
Mar 31, 202610.3310.469.789.809.80-5.59%69,675,590
Mar 30, 202610.5010.9210.3310.3810.38-0.29%95,922,360
Mar 27, 20269.9210.769.8710.4110.413.89%107,198,500
Mar 26, 20269.4510.169.3610.0210.025.81%111,246,400
Mar 25, 20269.329.569.209.479.47-0.73%76,866,780
Mar 24, 20269.609.699.289.549.54-2.35%76,215,330
Mar 23, 20269.1010.238.999.779.775.05%134,194,300
Mar 20, 20269.719.969.299.309.30-6.06%111,336,643
Mar 19, 202611.2211.289.819.909.90-8.25%171,860,203
Mar 18, 202610.4810.7910.2510.7910.799.99%71,427,700
Mar 17, 20269.8810.109.709.819.81-1.21%71,318,390
Mar 16, 202610.1910.549.809.939.93-1.29%97,721,820
Mar 13, 202610.0010.589.9210.0610.062.86%155,606,000
Mar 12, 20269.509.789.289.789.7810.01%84,851,910
Mar 11, 20268.708.918.588.898.892.18%31,568,610
Mar 10, 20268.828.898.688.708.70-3.01%40,861,900
Mar 9, 20269.459.658.968.978.970.45%61,833,370
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