Cedar Development Co.,Ltd. (SHE:002485)
China
· Delayed Price · Currency is CNY 5.20
+0.05 (0.97%)
Mar 9, 2026, 3:04 PM CST
Cedar Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.27 | 4.93 | 5.20 | 5.20 | 0.97% | 8,346,160 |
| Mar 6, 2026 | 5.12 | 5.17 | 4.89 | 5.15 | 5.15 | 1.98% | 11,704,140 |
| Mar 5, 2026 | 5.39 | 5.40 | 5.04 | 5.05 | 5.05 | -4.90% | 16,864,580 |
| Mar 4, 2026 | 5.31 | 5.86 | 5.31 | 5.31 | 5.31 | -5.01% | 21,911,030 |
| Mar 3, 2026 | 5.38 | 5.61 | 5.18 | 5.59 | 5.59 | 4.68% | 19,871,730 |
| Mar 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 4.91% | 2,043,900 |
| Feb 27, 2026 | 4.87 | 5.09 | 4.83 | 5.09 | 5.09 | 4.95% | 3,811,260 |
| Feb 26, 2026 | 4.87 | 4.97 | 4.75 | 4.85 | 4.85 | - | 9,785,670 |
| Feb 25, 2026 | 4.75 | 4.89 | 4.66 | 4.85 | 4.85 | 4.08% | 9,369,899 |
| Feb 24, 2026 | 4.70 | 4.72 | 4.54 | 4.66 | 4.66 | -0.85% | 7,750,740 |
| Feb 13, 2026 | 4.56 | 4.80 | 4.56 | 4.70 | 4.70 | -2.08% | 15,421,040 |
| Feb 12, 2026 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -4.95% | 3,622,700 |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99% | 637,200 |
| Feb 10, 2026 | 4.77 | 4.81 | 4.72 | 4.81 | 4.81 | 5.02% | 2,975,040 |
| Feb 9, 2026 | 4.45 | 4.58 | 4.16 | 4.58 | 4.58 | 5.05% | 7,127,400 |
| Feb 6, 2026 | 4.39 | 4.40 | 4.29 | 4.36 | 4.36 | -0.68% | 3,735,100 |
| Feb 5, 2026 | 4.30 | 4.45 | 4.25 | 4.39 | 4.39 | 3.54% | 8,485,100 |
| Feb 4, 2026 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 4.95% | 5,036,000 |
| Feb 3, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 2.28% | 2,085,700 |
| Feb 2, 2026 | 3.96 | 4.09 | 3.94 | 3.95 | 3.95 | -1.00% | 2,279,900 |
| Jan 30, 2026 | 4.10 | 4.10 | 3.96 | 3.99 | 3.99 | -2.21% | 3,081,900 |
| Jan 29, 2026 | 4.07 | 4.14 | 3.97 | 4.08 | 4.08 | -0.24% | 2,319,500 |
| Jan 28, 2026 | 4.24 | 4.24 | 4.07 | 4.09 | 4.09 | -2.85% | 3,945,900 |
| Jan 27, 2026 | 4.27 | 4.27 | 4.16 | 4.21 | 4.21 | -0.47% | 3,698,800 |
| Jan 26, 2026 | 4.36 | 4.40 | 4.18 | 4.23 | 4.23 | -3.20% | 5,339,960 |
| Jan 23, 2026 | 4.52 | 4.60 | 4.36 | 4.37 | 4.37 | -2.67% | 7,765,100 |
| Jan 22, 2026 | 4.35 | 4.49 | 4.29 | 4.49 | 4.49 | 4.91% | 7,641,251 |
| Jan 21, 2026 | 4.26 | 4.32 | 4.16 | 4.28 | 4.28 | -1.15% | 4,183,400 |
| Jan 20, 2026 | 4.21 | 4.39 | 4.16 | 4.33 | 4.33 | 3.59% | 8,156,460 |
| Jan 19, 2026 | 4.26 | 4.27 | 4.17 | 4.18 | 4.18 | -2.11% | 2,929,100 |
| Jan 16, 2026 | 4.21 | 4.34 | 4.17 | 4.27 | 4.27 | 2.40% | 3,411,800 |
| Jan 15, 2026 | 4.29 | 4.29 | 4.14 | 4.17 | 4.17 | -1.65% | 3,984,879 |
| Jan 14, 2026 | 4.31 | 4.38 | 4.19 | 4.24 | 4.24 | -0.93% | 4,337,300 |
| Jan 13, 2026 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | -2.28% | 3,975,700 |
| Jan 12, 2026 | 4.56 | 4.56 | 4.38 | 4.38 | 4.38 | -4.99% | 7,461,200 |
| Jan 9, 2026 | 4.41 | 4.63 | 4.40 | 4.61 | 4.61 | 4.54% | 8,643,700 |
| Jan 8, 2026 | 4.22 | 4.41 | 4.16 | 4.41 | 4.41 | 5.00% | 5,649,720 |
| Jan 7, 2026 | 4.37 | 4.38 | 4.17 | 4.20 | 4.20 | -3.67% | 4,599,800 |
| Jan 6, 2026 | 4.28 | 4.41 | 4.22 | 4.36 | 4.36 | 3.07% | 5,550,460 |
| Jan 5, 2026 | 4.20 | 4.30 | 4.16 | 4.23 | 4.23 | 0.71% | 5,873,917 |
| Dec 31, 2025 | 4.40 | 4.50 | 4.09 | 4.20 | 4.20 | -2.55% | 11,122,500 |
| Dec 30, 2025 | 4.11 | 4.31 | 4.11 | 4.31 | 4.31 | 5.12% | 3,958,300 |
| Dec 29, 2025 | 3.86 | 4.10 | 3.83 | 4.10 | 4.10 | 5.13% | 6,485,360 |
| Dec 26, 2025 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -1.02% | 4,537,900 |
| Dec 25, 2025 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | -1.01% | 3,140,000 |
| Dec 24, 2025 | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | - | 3,315,300 |
| Dec 23, 2025 | 3.92 | 3.98 | 3.85 | 3.98 | 3.98 | 1.53% | 5,561,300 |
| Dec 22, 2025 | 3.85 | 3.98 | 3.82 | 3.92 | 3.92 | 2.08% | 4,659,000 |
| Dec 19, 2025 | 3.72 | 3.95 | 3.70 | 3.84 | 3.84 | 0.26% | 7,265,400 |
| Dec 18, 2025 | 3.78 | 3.97 | 3.76 | 3.83 | 3.83 | 1.32% | 10,268,300 |
| Dec 17, 2025 | 3.83 | 3.83 | 3.67 | 3.78 | 3.78 | -1.31% | 6,833,700 |
| Dec 16, 2025 | 3.99 | 4.02 | 3.79 | 3.83 | 3.83 | -4.01% | 4,300,800 |
| Dec 15, 2025 | 3.92 | 4.05 | 3.90 | 3.99 | 3.99 | 1.01% | 3,023,400 |
| Dec 12, 2025 | 4.06 | 4.07 | 3.93 | 3.95 | 3.95 | -3.19% | 5,850,445 |
| Dec 11, 2025 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -1.92% | 3,249,260 |
| Dec 10, 2025 | 4.18 | 4.22 | 4.11 | 4.16 | 4.16 | -1.19% | 3,798,100 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.14 | 4.21 | 4.21 | 0.72% | 3,066,100 |
| Dec 8, 2025 | 4.25 | 4.32 | 4.16 | 4.18 | 4.18 | -1.18% | 4,681,634 |
| Dec 5, 2025 | 4.30 | 4.35 | 4.16 | 4.23 | 4.23 | -1.63% | 5,807,400 |
| Dec 4, 2025 | 4.37 | 4.42 | 4.22 | 4.30 | 4.30 | -2.27% | 8,127,500 |
| Dec 3, 2025 | 4.62 | 4.65 | 4.38 | 4.40 | 4.40 | -4.56% | 9,755,200 |
| Dec 2, 2025 | 4.60 | 4.73 | 4.55 | 4.61 | 4.61 | 0.22% | 5,760,550 |
| Dec 1, 2025 | 4.80 | 4.90 | 4.58 | 4.60 | 4.60 | -4.17% | 7,372,600 |
| Nov 28, 2025 | 4.84 | 4.86 | 4.68 | 4.80 | 4.80 | -0.21% | 6,221,100 |
| Nov 27, 2025 | 4.73 | 4.97 | 4.56 | 4.81 | 4.81 | 0.42% | 11,423,920 |
| Nov 26, 2025 | 4.71 | 4.87 | 4.65 | 4.79 | 4.79 | 3.23% | 14,660,000 |
| Nov 25, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 4.98% | 1,949,900 |
| Nov 24, 2025 | 4.43 | 4.53 | 4.38 | 4.42 | 4.42 | -4.12% | 10,950,200 |
| Nov 21, 2025 | 4.61 | 4.69 | 4.61 | 4.61 | 4.61 | -4.95% | 5,218,520 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.85 | 4.85 | 4.85 | -4.90% | 10,162,840 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.01 | 5.10 | 5.10 | 4.94% | 5,418,104 |
| Nov 18, 2025 | 4.64 | 4.86 | 4.63 | 4.86 | 4.86 | 4.97% | 8,797,999 |
| Nov 17, 2025 | 4.83 | 4.91 | 4.60 | 4.63 | 4.63 | -2.11% | 12,307,440 |
| Nov 14, 2025 | 4.60 | 4.73 | 4.59 | 4.73 | 4.73 | 5.11% | 14,544,610 |
| Nov 13, 2025 | 4.50 | 4.62 | 4.44 | 4.50 | 4.50 | -3.64% | 19,750,010 |
| Nov 12, 2025 | 4.63 | 4.91 | 4.62 | 4.67 | 4.67 | -0.21% | 26,351,170 |
| Nov 11, 2025 | 4.91 | 5.00 | 4.68 | 4.68 | 4.68 | -5.07% | 20,287,300 |
| Nov 10, 2025 | 5.40 | 5.45 | 4.93 | 4.93 | 4.93 | -5.01% | 30,829,300 |
| Nov 7, 2025 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 5.06% | 4,058,802 |
| Nov 6, 2025 | 4.94 | 4.94 | 4.75 | 4.94 | 4.94 | 5.11% | 8,965,100 |
| Nov 5, 2025 | 4.60 | 4.70 | 4.40 | 4.70 | 4.70 | 4.91% | 3,667,282 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.28 | 4.48 | 4.48 | 4.92% | 8,974,182 |
| Nov 3, 2025 | 4.27 | 4.27 | 4.20 | 4.27 | 4.27 | 4.91% | 2,805,500 |
| Oct 31, 2025 | 3.88 | 4.07 | 3.82 | 4.07 | 4.07 | 4.90% | 6,158,642 |
| Oct 30, 2025 | 3.83 | 3.98 | 3.78 | 3.88 | 3.88 | 2.37% | 4,126,702 |
| Oct 29, 2025 | 3.67 | 3.80 | 3.62 | 3.79 | 3.79 | 2.16% | 2,820,000 |
| Oct 28, 2025 | 3.68 | 3.74 | 3.68 | 3.71 | 3.71 | 0.82% | 1,904,400 |
| Oct 27, 2025 | 3.87 | 3.89 | 3.68 | 3.68 | 3.68 | -4.91% | 6,023,480 |
| Oct 24, 2025 | 3.92 | 3.94 | 3.83 | 3.87 | 3.87 | -0.51% | 3,331,400 |
| Oct 23, 2025 | 3.86 | 3.95 | 3.83 | 3.89 | 3.89 | -0.26% | 4,057,010 |
| Oct 22, 2025 | 3.88 | 3.99 | 3.84 | 3.90 | 3.90 | 1.56% | 6,946,266 |
| Oct 21, 2025 | 3.70 | 3.84 | 3.69 | 3.84 | 3.84 | 4.92% | 3,390,600 |
| Oct 20, 2025 | 3.49 | 3.66 | 3.49 | 3.66 | 3.66 | 4.87% | 5,306,276 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -2.51% | 1,527,166 |
| Oct 16, 2025 | 3.53 | 3.63 | 3.53 | 3.58 | 3.58 | 1.42% | 2,093,900 |
| Oct 15, 2025 | 3.53 | 3.54 | 3.46 | 3.53 | 3.53 | 0.28% | 1,174,500 |
| Oct 14, 2025 | 3.52 | 3.60 | 3.48 | 3.52 | 3.52 | 1.44% | 1,985,170 |
| Oct 13, 2025 | 3.40 | 3.50 | 3.39 | 3.47 | 3.47 | -1.70% | 1,679,790 |
| Oct 10, 2025 | 3.53 | 3.61 | 3.52 | 3.53 | 3.53 | -0.56% | 1,316,200 |
| Oct 9, 2025 | 3.63 | 3.64 | 3.53 | 3.55 | 3.55 | -2.20% | 2,095,080 |