Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China
· Delayed Price · Currency is CNY 5.18
+0.07 (1.37%)
Apr 29, 2026, 3:04 PM CST
Chengdu Hongqi Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.10 | 5.20 | 5.09 | 5.18 | 5.18 | 1.37% | 18,889,887 |
| Apr 28, 2026 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | -1.73% | 24,208,840 |
| Apr 27, 2026 | 5.14 | 5.22 | 5.11 | 5.20 | 5.20 | 1.17% | 16,987,910 |
| Apr 24, 2026 | 5.15 | 5.17 | 5.11 | 5.14 | 5.14 | -0.58% | 14,346,270 |
| Apr 23, 2026 | 5.16 | 5.22 | 5.13 | 5.17 | 5.17 | -0.39% | 17,199,049 |
| Apr 22, 2026 | 5.22 | 5.23 | 5.17 | 5.19 | 5.19 | -1.14% | 15,543,200 |
| Apr 21, 2026 | 5.29 | 5.33 | 5.21 | 5.25 | 5.25 | -0.76% | 17,596,380 |
| Apr 20, 2026 | 5.29 | 5.30 | 5.22 | 5.29 | 5.29 | -0.19% | 17,636,457 |
| Apr 17, 2026 | 5.37 | 5.42 | 5.27 | 5.30 | 5.30 | -1.67% | 24,329,989 |
| Apr 16, 2026 | 5.35 | 5.41 | 5.34 | 5.39 | 5.39 | 0.75% | 12,973,300 |
| Apr 15, 2026 | 5.38 | 5.39 | 5.35 | 5.35 | 5.35 | -0.56% | 13,616,829 |
| Apr 14, 2026 | 5.39 | 5.41 | 5.32 | 5.38 | 5.38 | 0.75% | 13,825,027 |
| Apr 13, 2026 | 5.32 | 5.35 | 5.27 | 5.34 | 5.34 | - | 14,910,940 |
| Apr 10, 2026 | 5.39 | 5.42 | 5.34 | 5.34 | 5.34 | -0.37% | 18,640,490 |
| Apr 9, 2026 | 5.50 | 5.53 | 5.35 | 5.36 | 5.36 | -3.25% | 23,806,790 |
| Apr 8, 2026 | 5.50 | 5.55 | 5.48 | 5.54 | 5.54 | 2.21% | 19,493,700 |
| Apr 7, 2026 | 5.41 | 5.47 | 5.39 | 5.42 | 5.42 | -0.18% | 11,049,120 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.41 | 5.43 | 5.43 | -3.04% | 16,229,820 |
| Apr 2, 2026 | 5.57 | 5.60 | 5.54 | 5.60 | 5.60 | 0.36% | 16,439,860 |
| Apr 1, 2026 | 5.60 | 5.61 | 5.54 | 5.58 | 5.58 | 0.72% | 14,425,500 |
| Mar 31, 2026 | 5.56 | 5.62 | 5.53 | 5.54 | 5.54 | -0.18% | 17,476,500 |
| Mar 30, 2026 | 5.44 | 5.56 | 5.42 | 5.55 | 5.55 | 1.28% | 16,520,660 |
| Mar 27, 2026 | 5.35 | 5.50 | 5.35 | 5.48 | 5.48 | 1.11% | 23,120,010 |
| Mar 26, 2026 | 5.40 | 5.48 | 5.37 | 5.42 | 5.42 | - | 18,519,230 |
| Mar 25, 2026 | 5.33 | 5.44 | 5.31 | 5.42 | 5.42 | 1.88% | 21,361,160 |
| Mar 24, 2026 | 5.21 | 5.33 | 5.17 | 5.32 | 5.32 | 3.91% | 27,483,060 |
| Mar 23, 2026 | 5.35 | 5.36 | 5.09 | 5.12 | 5.12 | -5.36% | 37,499,710 |
| Mar 20, 2026 | 5.53 | 5.56 | 5.40 | 5.41 | 5.41 | -1.81% | 27,338,340 |
| Mar 19, 2026 | 5.57 | 5.61 | 5.50 | 5.51 | 5.51 | -2.13% | 26,699,740 |
| Mar 18, 2026 | 5.67 | 5.69 | 5.57 | 5.63 | 5.63 | -0.71% | 23,990,580 |
| Mar 17, 2026 | 5.70 | 5.75 | 5.66 | 5.67 | 5.67 | -0.35% | 28,769,800 |
| Mar 16, 2026 | 5.67 | 5.71 | 5.64 | 5.69 | 5.69 | 0.53% | 18,869,995 |
| Mar 13, 2026 | 5.63 | 5.70 | 5.62 | 5.66 | 5.66 | 0.35% | 27,129,860 |
| Mar 12, 2026 | 5.69 | 5.72 | 5.62 | 5.64 | 5.64 | -1.23% | 34,272,430 |
| Mar 11, 2026 | 5.73 | 5.74 | 5.67 | 5.71 | 5.71 | -0.52% | 19,491,559 |
| Mar 10, 2026 | 5.71 | 5.75 | 5.70 | 5.74 | 5.74 | 0.88% | 20,318,240 |
| Mar 9, 2026 | 5.65 | 5.71 | 5.61 | 5.69 | 5.69 | -0.35% | 22,773,370 |
| Mar 6, 2026 | 5.62 | 5.72 | 5.60 | 5.71 | 5.71 | 0.88% | 22,865,390 |
| Mar 5, 2026 | 5.63 | 5.73 | 5.62 | 5.66 | 5.66 | 1.43% | 28,563,940 |
| Mar 4, 2026 | 5.63 | 5.68 | 5.55 | 5.58 | 5.58 | -1.59% | 29,474,000 |
| Mar 3, 2026 | 5.73 | 5.79 | 5.65 | 5.67 | 5.67 | -1.05% | 37,675,670 |
| Mar 2, 2026 | 5.77 | 5.78 | 5.67 | 5.73 | 5.73 | -1.88% | 36,233,470 |
| Feb 27, 2026 | 5.78 | 5.86 | 5.76 | 5.84 | 5.84 | 0.86% | 27,983,030 |
| Feb 26, 2026 | 5.86 | 5.87 | 5.77 | 5.79 | 5.79 | -1.36% | 33,252,770 |
| Feb 25, 2026 | 5.85 | 5.92 | 5.85 | 5.87 | 5.87 | 0.17% | 25,811,140 |
| Feb 24, 2026 | 5.84 | 5.88 | 5.81 | 5.86 | 5.86 | 0.51% | 25,896,421 |
| Feb 13, 2026 | 5.91 | 5.97 | 5.82 | 5.83 | 5.83 | -1.52% | 29,757,150 |
| Feb 12, 2026 | 5.99 | 6.01 | 5.91 | 5.92 | 5.92 | -1.33% | 32,316,050 |
| Feb 11, 2026 | 6.07 | 6.08 | 5.99 | 6.00 | 6.00 | -1.48% | 37,597,438 |
| Feb 10, 2026 | 6.03 | 6.12 | 6.00 | 6.09 | 6.09 | 0.83% | 46,597,340 |
| Feb 9, 2026 | 6.07 | 6.09 | 6.01 | 6.04 | 6.04 | 0.17% | 43,065,620 |
| Feb 6, 2026 | 6.12 | 6.17 | 6.01 | 6.03 | 6.03 | -2.11% | 54,648,256 |
| Feb 5, 2026 | 6.04 | 6.18 | 6.00 | 6.16 | 6.16 | 1.82% | 75,007,997 |
| Feb 4, 2026 | 5.94 | 6.05 | 5.90 | 6.05 | 6.05 | 1.85% | 47,323,783 |
| Feb 3, 2026 | 5.89 | 5.96 | 5.86 | 5.94 | 5.94 | 1.54% | 32,254,180 |
| Feb 2, 2026 | 5.88 | 6.00 | 5.83 | 5.85 | 5.85 | -1.02% | 44,902,450 |
| Jan 30, 2026 | 6.01 | 6.09 | 5.90 | 5.91 | 5.91 | -1.50% | 62,134,063 |
| Jan 29, 2026 | 5.97 | 6.05 | 5.87 | 6.00 | 6.00 | - | 48,280,820 |
| Jan 28, 2026 | 5.97 | 6.06 | 5.96 | 6.00 | 6.00 | 0.33% | 34,906,130 |
| Jan 27, 2026 | 6.06 | 6.09 | 5.95 | 5.98 | 5.98 | -1.48% | 46,138,360 |
| Jan 26, 2026 | 6.30 | 6.30 | 5.99 | 6.07 | 6.07 | -4.41% | 80,617,029 |
| Jan 23, 2026 | 6.32 | 6.35 | 6.29 | 6.35 | 6.35 | 0.47% | 47,767,730 |
| Jan 22, 2026 | 6.36 | 6.39 | 6.28 | 6.32 | 6.32 | -0.32% | 41,430,170 |
| Jan 21, 2026 | 6.44 | 6.49 | 6.29 | 6.34 | 6.34 | -2.16% | 52,165,630 |
| Jan 20, 2026 | 6.49 | 6.55 | 6.38 | 6.48 | 6.48 | -1.07% | 58,979,100 |
| Jan 19, 2026 | 6.21 | 6.68 | 6.13 | 6.55 | 6.55 | 4.97% | 87,485,240 |
| Jan 16, 2026 | 6.40 | 6.45 | 6.19 | 6.24 | 6.24 | -2.65% | 68,292,880 |
| Jan 15, 2026 | 6.46 | 6.57 | 6.36 | 6.41 | 6.41 | -1.38% | 54,333,550 |
| Jan 14, 2026 | 6.49 | 6.64 | 6.38 | 6.50 | 6.50 | -0.61% | 97,166,030 |
| Jan 13, 2026 | 6.52 | 6.78 | 6.47 | 6.54 | 6.54 | -0.91% | 153,545,100 |
| Jan 12, 2026 | 6.13 | 6.68 | 6.13 | 6.60 | 6.60 | 6.62% | 176,436,500 |
| Jan 9, 2026 | 6.00 | 6.24 | 5.97 | 6.19 | 6.19 | 3.00% | 133,509,400 |
| Jan 8, 2026 | 6.00 | 6.05 | 5.93 | 6.01 | 6.01 | -0.17% | 75,514,709 |
| Jan 7, 2026 | 5.98 | 6.07 | 5.95 | 6.02 | 6.02 | - | 80,248,610 |
| Jan 6, 2026 | 5.92 | 6.06 | 5.90 | 6.02 | 6.02 | 1.52% | 96,389,430 |
| Jan 5, 2026 | 5.95 | 5.97 | 5.88 | 5.93 | 5.93 | -0.17% | 56,960,800 |
| Dec 31, 2025 | 5.99 | 6.03 | 5.87 | 5.94 | 5.94 | 0.17% | 48,523,860 |
| Dec 30, 2025 | 6.03 | 6.05 | 5.92 | 5.93 | 5.93 | -2.31% | 76,583,990 |
| Dec 29, 2025 | 6.21 | 6.24 | 6.05 | 6.07 | 6.07 | -1.94% | 81,230,880 |
| Dec 26, 2025 | 6.16 | 6.29 | 6.13 | 6.19 | 6.19 | -0.16% | 86,037,090 |
| Dec 25, 2025 | 6.23 | 6.31 | 6.17 | 6.20 | 6.20 | -1.12% | 97,842,380 |
| Dec 24, 2025 | 6.18 | 6.41 | 6.13 | 6.27 | 6.27 | 1.95% | 138,898,800 |
| Dec 23, 2025 | 6.36 | 6.36 | 6.06 | 6.15 | 6.15 | -8.07% | 204,428,501 |
| Dec 22, 2025 | 6.88 | 6.97 | 6.63 | 6.69 | 6.69 | -3.74% | 191,002,043 |
| Dec 19, 2025 | 6.80 | 7.10 | 6.60 | 6.95 | 6.95 | 2.36% | 271,004,238 |
| Dec 18, 2025 | 6.63 | 7.13 | 6.63 | 6.79 | 6.79 | -3.41% | 291,278,900 |
| Dec 17, 2025 | 7.30 | 7.54 | 6.80 | 7.03 | 7.03 | 2.63% | 402,324,296 |
| Dec 16, 2025 | 6.47 | 6.85 | 6.47 | 6.85 | 6.85 | 9.95% | 156,000,409 |
| Dec 15, 2025 | 5.66 | 6.23 | 5.65 | 6.23 | 6.23 | 10.07% | 205,473,900 |
| Dec 12, 2025 | 5.80 | 5.84 | 5.62 | 5.66 | 5.66 | -2.75% | 64,011,830 |
| Dec 11, 2025 | 6.06 | 6.10 | 5.80 | 5.82 | 5.82 | -3.96% | 87,819,950 |
| Dec 10, 2025 | 6.09 | 6.20 | 6.01 | 6.06 | 6.06 | 1.34% | 134,253,100 |
| Dec 9, 2025 | 5.76 | 6.05 | 5.73 | 5.98 | 5.98 | 3.28% | 121,384,400 |
| Dec 8, 2025 | 5.77 | 5.86 | 5.73 | 5.79 | 5.79 | -0.34% | 36,123,900 |
| Dec 5, 2025 | 5.78 | 5.84 | 5.72 | 5.81 | 5.81 | 0.35% | 31,607,790 |
| Dec 4, 2025 | 5.86 | 5.86 | 5.76 | 5.79 | 5.79 | -1.70% | 38,263,090 |
| Dec 3, 2025 | 5.89 | 5.93 | 5.84 | 5.89 | 5.89 | -0.51% | 45,540,182 |
| Dec 2, 2025 | 5.84 | 5.99 | 5.81 | 5.92 | 5.92 | 0.68% | 62,421,030 |
| Dec 1, 2025 | 5.90 | 5.96 | 5.86 | 5.88 | 5.88 | -1.18% | 55,590,080 |
| Nov 28, 2025 | 5.78 | 5.95 | 5.70 | 5.95 | 5.95 | 2.76% | 81,081,890 |