Sichuan Chengfei Integration Technology Corp.Ltd (SHE:002190)
China
· Delayed Price · Currency is CNY 35.28
+0.06 (0.17%)
At close: Mar 6, 2026
SHE:002190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.23 | 35.42 | 34.86 | 35.28 | 35.28 | 0.17% | 3,921,723 |
| Mar 5, 2026 | 35.80 | 35.90 | 35.11 | 35.22 | 35.22 | -1.62% | 5,804,498 |
| Mar 4, 2026 | 35.36 | 36.35 | 34.13 | 35.80 | 35.80 | 0.25% | 7,311,146 |
| Mar 3, 2026 | 37.18 | 37.50 | 35.68 | 35.71 | 35.71 | -5.85% | 12,521,170 |
| Mar 2, 2026 | 37.95 | 38.84 | 37.60 | 37.93 | 37.93 | 3.86% | 21,586,946 |
| Feb 27, 2026 | 36.20 | 36.91 | 36.07 | 36.52 | 36.52 | 0.88% | 6,182,828 |
| Feb 26, 2026 | 36.50 | 36.50 | 36.08 | 36.20 | 36.20 | -0.82% | 3,897,256 |
| Feb 25, 2026 | 36.58 | 36.60 | 36.25 | 36.50 | 36.50 | -0.25% | 5,216,555 |
| Feb 24, 2026 | 36.20 | 36.66 | 36.02 | 36.59 | 36.59 | 1.39% | 5,211,724 |
| Feb 13, 2026 | 35.72 | 36.27 | 35.66 | 36.09 | 36.09 | 0.98% | 4,165,888 |
| Feb 12, 2026 | 36.02 | 36.15 | 35.71 | 35.74 | 35.74 | -1.19% | 3,668,019 |
| Feb 11, 2026 | 36.31 | 36.58 | 36.11 | 36.17 | 36.17 | -0.90% | 3,281,400 |
| Feb 10, 2026 | 36.14 | 36.80 | 36.00 | 36.50 | 36.50 | 0.88% | 5,712,455 |
| Feb 9, 2026 | 36.33 | 36.33 | 35.90 | 36.18 | 36.18 | 0.89% | 3,486,381 |
| Feb 6, 2026 | 36.04 | 36.05 | 35.61 | 35.86 | 35.86 | -0.58% | 3,145,000 |
| Feb 5, 2026 | 36.31 | 36.55 | 36.02 | 36.07 | 36.07 | -0.88% | 3,574,413 |
| Feb 4, 2026 | 35.80 | 36.81 | 35.80 | 36.39 | 36.39 | 1.68% | 6,624,785 |
| Feb 3, 2026 | 35.47 | 35.80 | 35.30 | 35.79 | 35.79 | 1.27% | 4,252,268 |
| Feb 2, 2026 | 36.10 | 36.29 | 35.34 | 35.34 | 35.34 | -2.16% | 4,866,000 |
| Jan 30, 2026 | 36.02 | 36.25 | 35.78 | 36.12 | 36.12 | 0.22% | 4,792,495 |
| Jan 29, 2026 | 36.48 | 36.60 | 35.76 | 36.04 | 36.04 | -1.74% | 6,301,075 |
| Jan 28, 2026 | 37.10 | 37.49 | 36.67 | 36.68 | 36.68 | -1.32% | 5,901,518 |
| Jan 27, 2026 | 37.00 | 37.35 | 36.50 | 37.17 | 37.17 | 0.43% | 5,682,000 |
| Jan 26, 2026 | 38.03 | 38.10 | 37.00 | 37.01 | 37.01 | -2.66% | 8,851,878 |
| Jan 23, 2026 | 37.80 | 38.06 | 37.50 | 38.02 | 38.02 | 0.42% | 6,783,370 |
| Jan 22, 2026 | 37.61 | 38.25 | 37.61 | 37.86 | 37.86 | 0.34% | 4,945,400 |
| Jan 21, 2026 | 38.00 | 38.00 | 37.46 | 37.73 | 37.73 | -0.74% | 6,190,405 |
| Jan 20, 2026 | 38.60 | 38.83 | 37.90 | 38.01 | 38.01 | -2.34% | 7,840,794 |
| Jan 19, 2026 | 38.00 | 39.35 | 37.73 | 38.92 | 38.92 | 1.83% | 11,479,190 |
| Jan 16, 2026 | 38.59 | 38.68 | 37.93 | 38.22 | 38.22 | -1.92% | 10,377,548 |
| Jan 15, 2026 | 38.60 | 39.55 | 38.60 | 38.97 | 38.97 | 1.27% | 11,248,690 |
| Jan 14, 2026 | 38.38 | 39.22 | 38.20 | 38.48 | 38.48 | -0.72% | 12,970,983 |
| Jan 13, 2026 | 40.73 | 40.73 | 38.75 | 38.76 | 38.76 | -5.79% | 21,189,450 |
| Jan 12, 2026 | 40.58 | 41.28 | 39.80 | 41.14 | 41.14 | 1.38% | 29,769,500 |
| Jan 9, 2026 | 39.08 | 42.18 | 38.66 | 40.58 | 40.58 | 4.91% | 36,858,360 |
| Jan 8, 2026 | 37.19 | 38.89 | 37.07 | 38.68 | 38.68 | 3.62% | 21,474,830 |
| Jan 7, 2026 | 38.28 | 38.28 | 37.25 | 37.33 | 37.33 | -2.28% | 11,146,710 |
| Jan 6, 2026 | 37.30 | 38.28 | 37.18 | 38.20 | 38.20 | 1.79% | 14,115,520 |
| Jan 5, 2026 | 37.36 | 37.86 | 37.01 | 37.53 | 37.53 | 1.21% | 11,462,920 |
| Dec 31, 2025 | 36.70 | 37.38 | 36.50 | 37.08 | 37.08 | 0.54% | 7,627,403 |
| Dec 30, 2025 | 37.40 | 37.58 | 36.85 | 36.88 | 36.88 | -2.36% | 11,310,860 |
| Dec 29, 2025 | 37.25 | 38.68 | 37.03 | 37.77 | 37.77 | 1.48% | 15,446,500 |
| Dec 26, 2025 | 37.05 | 37.58 | 36.51 | 37.22 | 37.22 | - | 10,167,100 |
| Dec 25, 2025 | 36.19 | 37.50 | 36.19 | 37.22 | 37.22 | 2.25% | 12,358,770 |
| Dec 24, 2025 | 35.65 | 36.70 | 35.49 | 36.40 | 36.40 | 2.10% | 8,440,957 |
| Dec 23, 2025 | 36.09 | 36.09 | 35.57 | 35.65 | 35.65 | -1.22% | 5,252,309 |
| Dec 22, 2025 | 36.00 | 36.29 | 35.88 | 36.09 | 36.09 | 0.28% | 5,012,075 |
| Dec 19, 2025 | 35.62 | 36.17 | 35.53 | 35.99 | 35.99 | 0.87% | 5,832,350 |
| Dec 18, 2025 | 35.46 | 36.15 | 35.23 | 35.68 | 35.68 | -0.39% | 7,158,124 |
| Dec 17, 2025 | 36.00 | 36.90 | 35.43 | 35.82 | 35.82 | 1.99% | 10,543,960 |
| Dec 16, 2025 | 36.26 | 36.37 | 34.82 | 35.12 | 35.12 | -3.14% | 9,461,980 |
| Dec 15, 2025 | 36.81 | 36.98 | 36.20 | 36.26 | 36.26 | -2.11% | 6,391,241 |
| Dec 12, 2025 | 37.01 | 37.28 | 36.39 | 37.04 | 37.04 | 0.05% | 6,642,531 |
| Dec 11, 2025 | 38.04 | 38.05 | 37.00 | 37.02 | 37.02 | -2.48% | 7,061,814 |
| Dec 10, 2025 | 38.02 | 38.11 | 37.70 | 37.96 | 37.96 | -0.26% | 4,711,055 |
| Dec 9, 2025 | 38.12 | 38.36 | 38.00 | 38.06 | 38.06 | -0.89% | 5,391,768 |
| Dec 8, 2025 | 38.00 | 38.70 | 38.00 | 38.40 | 38.40 | 0.84% | 7,031,193 |
| Dec 5, 2025 | 37.95 | 38.17 | 37.30 | 38.08 | 38.08 | 0.98% | 5,685,804 |
| Dec 4, 2025 | 38.30 | 38.30 | 37.45 | 37.71 | 37.71 | -1.54% | 6,862,177 |
| Dec 3, 2025 | 39.05 | 39.09 | 38.29 | 38.30 | 38.30 | -2.45% | 8,418,878 |
| Dec 2, 2025 | 39.93 | 39.93 | 39.24 | 39.26 | 39.26 | -1.06% | 5,703,589 |
| Dec 1, 2025 | 39.46 | 39.73 | 39.30 | 39.68 | 39.68 | 0.35% | 7,141,996 |
| Nov 28, 2025 | 39.27 | 39.71 | 39.01 | 39.54 | 39.54 | 0.69% | 6,259,126 |
| Nov 27, 2025 | 39.23 | 39.56 | 39.21 | 39.27 | 39.27 | -0.41% | 6,536,199 |
| Nov 26, 2025 | 39.95 | 39.95 | 39.38 | 39.43 | 39.43 | -2.04% | 10,963,560 |
| Nov 25, 2025 | 40.29 | 40.62 | 39.85 | 40.25 | 40.25 | -2.52% | 16,480,070 |
| Nov 24, 2025 | 39.00 | 42.01 | 39.00 | 41.29 | 41.29 | 6.17% | 23,218,260 |
| Nov 21, 2025 | 39.61 | 40.66 | 38.22 | 38.89 | 38.89 | -2.80% | 15,623,840 |
| Nov 20, 2025 | 40.30 | 40.55 | 39.86 | 40.01 | 40.01 | -3.31% | 12,778,150 |
| Nov 19, 2025 | 39.52 | 42.09 | 39.20 | 41.38 | 41.38 | 3.68% | 20,655,650 |
| Nov 18, 2025 | 41.20 | 41.29 | 39.76 | 39.91 | 39.91 | -4.95% | 16,120,300 |
| Nov 17, 2025 | 41.56 | 42.60 | 41.55 | 41.99 | 41.99 | 5.00% | 27,600,640 |
| Nov 14, 2025 | 39.09 | 40.80 | 39.09 | 39.99 | 39.99 | 1.63% | 14,295,360 |
| Nov 13, 2025 | 39.10 | 39.46 | 38.77 | 39.35 | 39.35 | 0.51% | 7,436,465 |
| Nov 12, 2025 | 40.30 | 40.33 | 38.81 | 39.15 | 39.15 | -2.56% | 9,567,091 |
| Nov 11, 2025 | 40.22 | 40.56 | 40.00 | 40.18 | 40.18 | -0.10% | 6,520,120 |
| Nov 10, 2025 | 40.30 | 40.49 | 39.78 | 40.22 | 40.22 | -0.72% | 8,913,331 |
| Nov 7, 2025 | 40.90 | 41.00 | 40.50 | 40.51 | 40.51 | -1.63% | 7,197,363 |
| Nov 6, 2025 | 41.03 | 41.28 | 40.50 | 41.18 | 41.18 | 0.56% | 8,564,138 |
| Nov 5, 2025 | 40.50 | 41.19 | 40.08 | 40.95 | 40.95 | -0.27% | 9,515,757 |
| Nov 4, 2025 | 41.65 | 41.85 | 40.70 | 41.06 | 41.06 | -1.82% | 10,354,930 |
| Nov 3, 2025 | 42.34 | 42.34 | 41.01 | 41.82 | 41.82 | -1.23% | 12,389,850 |
| Oct 31, 2025 | 42.50 | 42.79 | 42.10 | 42.34 | 42.34 | -0.38% | 10,321,730 |
| Oct 30, 2025 | 43.65 | 43.65 | 42.50 | 42.50 | 42.50 | -3.61% | 18,853,980 |
| Oct 29, 2025 | 43.70 | 44.50 | 42.56 | 44.09 | 44.09 | -1.05% | 26,723,140 |
| Oct 28, 2025 | 43.12 | 46.20 | 42.60 | 44.56 | 44.56 | 3.34% | 40,459,640 |
| Oct 27, 2025 | 42.51 | 43.49 | 42.30 | 43.12 | 43.12 | 0.23% | 17,140,770 |
| Oct 24, 2025 | 42.42 | 44.00 | 42.42 | 43.02 | 43.02 | 0.61% | 18,530,270 |
| Oct 23, 2025 | 42.50 | 43.98 | 42.01 | 42.76 | 42.76 | -0.05% | 18,975,080 |
| Oct 22, 2025 | 43.51 | 43.86 | 42.66 | 42.78 | 42.78 | -2.57% | 16,021,070 |
| Oct 21, 2025 | 43.81 | 44.25 | 43.46 | 43.91 | 43.91 | -0.43% | 18,192,650 |
| Oct 20, 2025 | 44.27 | 45.97 | 43.40 | 44.10 | 44.10 | -0.88% | 27,325,980 |
| Oct 17, 2025 | 47.25 | 47.33 | 43.89 | 44.49 | 44.49 | -5.54% | 43,682,320 |
| Oct 16, 2025 | 45.98 | 47.10 | 45.97 | 47.10 | 47.10 | 10.00% | 28,204,110 |
| Oct 15, 2025 | 43.50 | 43.88 | 41.00 | 42.82 | 42.82 | -3.32% | 30,663,130 |
| Oct 14, 2025 | 46.25 | 46.73 | 44.00 | 44.29 | 44.29 | -4.18% | 39,278,600 |
| Oct 13, 2025 | 43.00 | 47.83 | 42.60 | 46.22 | 46.22 | 1.14% | 50,882,210 |
| Oct 10, 2025 | 43.41 | 47.62 | 42.84 | 45.70 | 45.70 | 4.77% | 53,421,160 |
| Oct 9, 2025 | 42.90 | 43.91 | 42.21 | 43.62 | 43.62 | -1.62% | 35,193,110 |
| Sep 30, 2025 | 42.16 | 45.54 | 42.16 | 44.34 | 44.34 | 5.20% | 51,265,160 |