Sichuan Chengfei Integration Technology Corp.Ltd (SHE:002190)
China
· Delayed Price · Currency is CNY 29.23
+0.17 (0.58%)
Apr 29, 2026, 3:04 PM CST
SHE:002190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.08 | 29.35 | 28.80 | 29.23 | 29.23 | 0.58% | 3,568,934 |
| Apr 28, 2026 | 29.95 | 29.95 | 29.00 | 29.06 | 29.06 | -5.22% | 7,896,302 |
| Apr 27, 2026 | 30.50 | 30.72 | 30.11 | 30.66 | 30.66 | 0.33% | 2,883,000 |
| Apr 24, 2026 | 30.90 | 31.03 | 30.51 | 30.56 | 30.56 | -1.74% | 2,930,286 |
| Apr 23, 2026 | 31.40 | 31.65 | 30.91 | 31.10 | 31.10 | -1.46% | 3,586,699 |
| Apr 22, 2026 | 31.66 | 31.67 | 31.33 | 31.56 | 31.56 | -0.75% | 3,131,755 |
| Apr 21, 2026 | 32.01 | 32.33 | 31.63 | 31.80 | 31.80 | -0.66% | 4,401,932 |
| Apr 20, 2026 | 31.71 | 32.08 | 31.50 | 32.01 | 32.01 | 0.91% | 4,168,428 |
| Apr 17, 2026 | 31.68 | 31.78 | 31.31 | 31.72 | 31.72 | 0.22% | 3,444,514 |
| Apr 16, 2026 | 31.53 | 31.75 | 31.44 | 31.65 | 31.65 | 0.06% | 3,738,640 |
| Apr 15, 2026 | 31.90 | 32.22 | 31.60 | 31.63 | 31.63 | -1.34% | 5,009,300 |
| Apr 14, 2026 | 32.61 | 32.65 | 31.77 | 32.06 | 32.06 | -1.84% | 8,676,499 |
| Apr 13, 2026 | 31.04 | 33.99 | 30.99 | 32.66 | 32.66 | 5.25% | 13,401,076 |
| Apr 10, 2026 | 31.13 | 31.49 | 31.00 | 31.03 | 31.03 | 0.49% | 3,606,819 |
| Apr 9, 2026 | 30.85 | 31.13 | 30.74 | 30.88 | 30.88 | -0.68% | 2,925,315 |
| Apr 8, 2026 | 30.55 | 31.19 | 30.38 | 31.09 | 31.09 | 3.02% | 4,366,086 |
| Apr 7, 2026 | 30.13 | 30.30 | 30.06 | 30.18 | 30.18 | - | 1,840,958 |
| Apr 3, 2026 | 31.10 | 31.10 | 30.04 | 30.18 | 30.18 | -2.11% | 2,517,800 |
| Apr 2, 2026 | 31.20 | 31.38 | 30.70 | 30.83 | 30.83 | -1.28% | 2,910,692 |
| Apr 1, 2026 | 31.48 | 31.55 | 30.86 | 31.23 | 31.23 | 0.35% | 3,116,851 |
| Mar 31, 2026 | 31.25 | 31.59 | 31.11 | 31.12 | 31.12 | -0.73% | 3,462,099 |
| Mar 30, 2026 | 30.66 | 31.64 | 30.63 | 31.35 | 31.35 | 0.64% | 3,614,291 |
| Mar 27, 2026 | 30.50 | 31.37 | 30.28 | 31.15 | 31.15 | 1.14% | 4,437,933 |
| Mar 26, 2026 | 31.70 | 31.82 | 30.64 | 30.80 | 30.80 | -4.94% | 8,132,901 |
| Mar 25, 2026 | 29.98 | 33.30 | 29.81 | 32.40 | 32.40 | 7.00% | 12,424,196 |
| Mar 24, 2026 | 29.44 | 30.64 | 29.04 | 30.28 | 30.28 | 4.63% | 9,633,602 |
| Mar 23, 2026 | 30.16 | 30.65 | 28.89 | 28.94 | 28.94 | -5.73% | 7,566,091 |
| Mar 20, 2026 | 32.03 | 32.60 | 30.51 | 30.70 | 30.70 | -4.89% | 6,602,666 |
| Mar 19, 2026 | 33.81 | 33.81 | 32.24 | 32.28 | 32.28 | -4.97% | 5,398,136 |
| Mar 18, 2026 | 34.25 | 34.27 | 33.80 | 33.97 | 33.97 | -0.82% | 3,057,450 |
| Mar 17, 2026 | 34.38 | 34.49 | 34.18 | 34.25 | 34.25 | - | 2,899,801 |
| Mar 16, 2026 | 34.60 | 34.60 | 34.15 | 34.25 | 34.25 | -1.15% | 3,326,300 |
| Mar 13, 2026 | 34.68 | 35.51 | 34.21 | 34.65 | 34.65 | -0.14% | 5,170,247 |
| Mar 12, 2026 | 34.85 | 34.98 | 34.58 | 34.70 | 34.70 | -1.64% | 3,985,935 |
| Mar 11, 2026 | 34.68 | 36.15 | 34.52 | 35.28 | 35.28 | 1.76% | 7,137,371 |
| Mar 10, 2026 | 34.42 | 34.85 | 34.42 | 34.67 | 34.67 | 0.49% | 3,030,799 |
| Mar 9, 2026 | 35.14 | 35.14 | 34.35 | 34.50 | 34.50 | -2.21% | 5,091,852 |
| 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 |