Shenzhen Chengtian Weiye Technology Co., Ltd. (SHE:300689)
China
· Delayed Price · Currency is CNY 53.74
+2.04 (3.95%)
Apr 29, 2026, 3:04 PM CST
SHE:300689 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.01 | 54.81 | 50.01 | 53.43 | - | 3.35% | 3,150,600 |
| Apr 28, 2026 | 51.10 | 52.65 | 50.80 | 51.70 | 51.70 | 0.31% | 1,858,670 |
| Apr 27, 2026 | 50.73 | 52.98 | 50.00 | 51.54 | 51.54 | 1.60% | 2,263,200 |
| Apr 24, 2026 | 50.01 | 51.51 | 49.01 | 50.73 | 50.73 | -2.63% | 2,748,600 |
| Apr 23, 2026 | 52.06 | 53.10 | 51.15 | 52.10 | 52.10 | - | 2,655,540 |
| Apr 22, 2026 | 51.68 | 52.39 | 50.70 | 52.10 | 52.10 | 1.42% | 2,193,010 |
| Apr 21, 2026 | 52.41 | 52.98 | 50.65 | 51.37 | 51.37 | -3.02% | 2,677,000 |
| Apr 20, 2026 | 52.08 | 53.66 | 51.68 | 52.97 | 52.97 | 1.71% | 3,291,074 |
| Apr 17, 2026 | 51.33 | 53.00 | 50.67 | 52.08 | 52.08 | 0.75% | 4,101,550 |
| Apr 16, 2026 | 47.42 | 54.50 | 47.24 | 51.69 | 51.69 | 8.98% | 6,494,833 |
| Apr 15, 2026 | 47.98 | 48.56 | 47.28 | 47.43 | 47.43 | -0.90% | 1,876,500 |
| Apr 14, 2026 | 47.01 | 49.35 | 46.42 | 47.86 | 47.86 | 2.26% | 2,857,704 |
| Apr 13, 2026 | 47.51 | 47.65 | 46.61 | 46.80 | 46.80 | -1.52% | 1,443,914 |
| Apr 10, 2026 | 46.38 | 48.66 | 46.38 | 47.52 | 47.52 | 2.86% | 2,500,500 |
| Apr 9, 2026 | 46.51 | 46.69 | 45.70 | 46.20 | 46.20 | -1.39% | 1,491,813 |
| Apr 8, 2026 | 45.50 | 47.16 | 45.31 | 46.85 | 46.85 | 4.90% | 1,825,058 |
| Apr 7, 2026 | 45.21 | 45.50 | 44.30 | 44.66 | 44.66 | -0.40% | 886,900 |
| Apr 3, 2026 | 45.89 | 46.12 | 44.81 | 44.84 | 44.84 | -1.34% | 903,758 |
| Apr 2, 2026 | 46.60 | 47.10 | 45.21 | 45.45 | 45.45 | -2.84% | 1,590,776 |
| Apr 1, 2026 | 47.33 | 47.88 | 46.31 | 46.78 | 46.78 | 0.04% | 1,724,315 |
| Mar 31, 2026 | 49.00 | 49.00 | 46.10 | 46.76 | 46.76 | -6.76% | 3,981,090 |
| Mar 30, 2026 | 46.18 | 50.15 | 46.18 | 50.15 | 50.15 | 7.09% | 4,771,512 |
| Mar 27, 2026 | 46.28 | 47.10 | 45.70 | 46.83 | 46.83 | 0.28% | 1,349,900 |
| Mar 26, 2026 | 47.02 | 47.78 | 46.25 | 46.70 | 46.70 | -1.56% | 1,705,300 |
| Mar 25, 2026 | 47.58 | 48.48 | 46.98 | 47.44 | 47.44 | -0.13% | 1,802,220 |
| Mar 24, 2026 | 44.55 | 47.77 | 43.97 | 47.50 | 47.50 | 8.70% | 2,844,220 |
| Mar 23, 2026 | 44.30 | 46.00 | 43.28 | 43.70 | 43.70 | -3.85% | 2,551,930 |
| Mar 20, 2026 | 48.11 | 48.14 | 45.20 | 45.45 | 45.45 | -3.75% | 1,929,300 |
| Mar 19, 2026 | 48.48 | 48.84 | 47.08 | 47.22 | 47.22 | -3.77% | 1,888,140 |
| Mar 18, 2026 | 48.00 | 49.16 | 47.75 | 49.07 | 49.07 | 3.13% | 1,976,100 |
| Mar 17, 2026 | 50.20 | 50.45 | 47.22 | 47.58 | 47.58 | -4.94% | 2,805,800 |
| Mar 16, 2026 | 49.07 | 50.20 | 48.06 | 50.05 | 50.05 | 2.37% | 2,830,900 |
| Mar 13, 2026 | 49.18 | 50.28 | 48.63 | 48.89 | 48.89 | -0.77% | 1,734,750 |
| Mar 12, 2026 | 49.00 | 49.99 | 48.49 | 49.27 | 49.27 | 0.55% | 2,302,400 |
| Mar 11, 2026 | 49.57 | 50.07 | 48.43 | 49.00 | 49.00 | -1.19% | 2,831,070 |
| Mar 10, 2026 | 48.76 | 50.00 | 48.61 | 49.59 | 49.59 | 2.95% | 2,567,700 |
| Mar 9, 2026 | 46.60 | 48.32 | 46.20 | 48.17 | 48.17 | 0.75% | 2,769,670 |
| Mar 6, 2026 | 47.55 | 49.00 | 47.55 | 47.81 | 47.81 | -0.46% | 2,151,770 |
| Mar 5, 2026 | 46.03 | 49.25 | 46.03 | 48.03 | 48.03 | 6.19% | 4,048,320 |
| Mar 4, 2026 | 44.31 | 47.19 | 44.31 | 45.23 | 45.23 | 0.33% | 2,761,600 |
| Mar 3, 2026 | 47.62 | 47.99 | 45.03 | 45.08 | 45.08 | -5.29% | 3,195,814 |
| Mar 2, 2026 | 48.31 | 48.89 | 47.40 | 47.60 | 47.60 | -3.47% | 3,442,300 |
| Feb 27, 2026 | 49.90 | 50.50 | 49.00 | 49.31 | 49.31 | -2.53% | 3,129,580 |
| Feb 26, 2026 | 49.52 | 50.84 | 49.18 | 50.59 | 50.59 | 1.69% | 3,012,700 |
| Feb 25, 2026 | 50.58 | 50.98 | 49.10 | 49.75 | 49.75 | -1.80% | 2,877,980 |
| Feb 24, 2026 | 49.20 | 51.50 | 48.25 | 50.66 | 50.66 | 4.02% | 3,840,300 |
| Feb 13, 2026 | 50.12 | 50.45 | 48.70 | 48.70 | 48.70 | -2.83% | 3,448,625 |
| Feb 12, 2026 | 50.10 | 52.50 | 50.01 | 50.12 | 50.12 | 2.60% | 5,872,890 |
| Feb 11, 2026 | 49.79 | 50.00 | 48.54 | 48.85 | 48.85 | -2.69% | 4,047,700 |
| Feb 10, 2026 | 52.06 | 52.49 | 50.05 | 50.20 | 50.20 | -5.39% | 6,166,500 |
| Feb 9, 2026 | 54.98 | 55.88 | 50.98 | 53.06 | 53.06 | -2.46% | 8,283,129 |
| Feb 6, 2026 | 54.48 | 56.90 | 53.25 | 54.40 | 54.40 | -1.81% | 6,756,060 |
| Feb 5, 2026 | 56.03 | 57.04 | 54.00 | 55.40 | 55.40 | -4.24% | 5,375,230 |
| Feb 4, 2026 | 56.31 | 61.60 | 56.21 | 57.85 | 57.85 | -0.99% | 9,350,124 |
| Feb 3, 2026 | 53.24 | 59.67 | 53.10 | 58.43 | 58.43 | 11.96% | 11,461,659 |
| Feb 2, 2026 | 56.27 | 56.50 | 51.70 | 52.19 | 52.19 | -8.16% | 8,016,666 |
| Jan 30, 2026 | 53.11 | 57.58 | 52.45 | 56.83 | 56.83 | 4.54% | 9,338,602 |
| Jan 29, 2026 | 54.96 | 57.95 | 53.73 | 54.36 | 54.36 | 1.25% | 9,517,664 |
| Jan 28, 2026 | 55.00 | 56.49 | 51.40 | 53.69 | 53.69 | 0.73% | 12,378,580 |
| Jan 27, 2026 | 44.92 | 53.30 | 44.45 | 53.30 | 53.30 | 19.99% | 8,364,195 |
| Jan 26, 2026 | 46.43 | 46.60 | 44.16 | 44.42 | 44.42 | -4.98% | 2,110,700 |
| Jan 23, 2026 | 47.00 | 47.00 | 46.31 | 46.75 | 46.75 | -0.09% | 1,409,000 |
| Jan 22, 2026 | 47.46 | 49.42 | 46.45 | 46.79 | 46.79 | 0.19% | 1,519,100 |
| Jan 21, 2026 | 46.04 | 46.93 | 45.86 | 46.70 | 46.70 | 0.17% | 905,778 |
| Jan 20, 2026 | 47.40 | 47.96 | 46.15 | 46.62 | 46.62 | -1.35% | 1,708,050 |
| Jan 19, 2026 | 49.64 | 50.50 | 46.93 | 47.26 | 47.26 | -2.68% | 2,662,500 |
| Jan 16, 2026 | 48.17 | 49.17 | 47.10 | 48.56 | 48.56 | 1.74% | 2,022,300 |
| Jan 15, 2026 | 48.30 | 48.67 | 47.03 | 47.73 | 47.73 | -2.05% | 1,755,306 |
| Jan 14, 2026 | 48.99 | 50.44 | 48.01 | 48.73 | 48.73 | -0.53% | 2,125,970 |
| Jan 13, 2026 | 51.08 | 51.37 | 48.96 | 48.99 | 48.99 | -3.70% | 2,124,200 |
| Jan 12, 2026 | 50.95 | 51.41 | 49.80 | 50.87 | 50.87 | 0.06% | 2,316,200 |
| Jan 9, 2026 | 49.90 | 51.50 | 49.70 | 50.84 | 50.84 | 1.58% | 2,420,674 |
| Jan 8, 2026 | 47.70 | 52.80 | 47.20 | 50.05 | 50.05 | 4.95% | 4,629,856 |
| Jan 7, 2026 | 46.46 | 47.77 | 46.12 | 47.69 | 47.69 | 2.65% | 2,086,530 |
| Jan 6, 2026 | 47.00 | 47.78 | 45.77 | 46.46 | 46.46 | -0.75% | 1,728,760 |
| Jan 5, 2026 | 45.18 | 47.15 | 44.89 | 46.81 | 46.81 | 4.14% | 2,068,690 |
| Dec 31, 2025 | 45.12 | 45.59 | 44.68 | 44.95 | 44.95 | -0.22% | 1,046,000 |
| Dec 30, 2025 | 45.04 | 45.98 | 44.80 | 45.05 | 45.05 | -0.97% | 1,194,110 |
| Dec 29, 2025 | 44.53 | 46.32 | 44.05 | 45.49 | 45.49 | 2.43% | 2,122,750 |
| Dec 26, 2025 | 44.58 | 45.19 | 44.21 | 44.41 | 44.41 | -1.14% | 1,090,860 |
| Dec 25, 2025 | 44.84 | 45.39 | 44.47 | 44.92 | 44.92 | 0.04% | 1,083,070 |
| Dec 24, 2025 | 44.29 | 45.60 | 43.99 | 44.90 | 44.90 | 2.12% | 1,430,800 |
| Dec 23, 2025 | 45.03 | 45.50 | 43.58 | 43.97 | 43.97 | -2.35% | 1,494,050 |
| Dec 22, 2025 | 45.26 | 45.96 | 44.29 | 45.03 | 45.03 | 0.42% | 1,988,400 |
| Dec 19, 2025 | 43.12 | 46.98 | 43.12 | 44.84 | 44.84 | 3.99% | 2,782,064 |
| Dec 18, 2025 | 42.80 | 43.60 | 42.74 | 43.12 | 43.12 | -0.14% | 1,148,500 |
| Dec 17, 2025 | 42.46 | 43.45 | 41.30 | 43.18 | 43.18 | 1.72% | 1,361,830 |
| Dec 16, 2025 | 42.66 | 43.21 | 41.71 | 42.45 | 42.45 | -0.82% | 1,415,520 |
| Dec 15, 2025 | 43.58 | 43.95 | 42.70 | 42.80 | 42.80 | -2.68% | 1,355,247 |
| Dec 12, 2025 | 43.70 | 44.40 | 42.60 | 43.98 | 43.98 | 0.87% | 1,273,480 |
| Dec 11, 2025 | 45.14 | 45.23 | 43.50 | 43.60 | 43.60 | -3.11% | 1,282,920 |
| Dec 10, 2025 | 45.94 | 45.94 | 44.56 | 45.00 | 45.00 | -2.02% | 1,118,300 |
| Dec 9, 2025 | 46.19 | 46.87 | 45.70 | 45.93 | 45.93 | -0.58% | 1,070,300 |
| Dec 8, 2025 | 46.20 | 46.48 | 45.71 | 46.20 | 46.20 | 0.52% | 1,420,300 |
| Dec 5, 2025 | 45.15 | 46.07 | 44.44 | 45.96 | 45.96 | 2.04% | 1,281,100 |
| Dec 4, 2025 | 45.95 | 46.21 | 44.66 | 45.04 | 45.04 | -1.96% | 1,145,560 |
| Dec 3, 2025 | 47.22 | 47.48 | 45.45 | 45.94 | 45.94 | -2.59% | 1,250,000 |
| Dec 2, 2025 | 49.19 | 49.36 | 47.05 | 47.16 | 47.16 | -4.32% | 1,299,100 |
| Dec 1, 2025 | 47.94 | 49.90 | 47.60 | 49.29 | 49.29 | 3.68% | 1,827,670 |
| Nov 28, 2025 | 47.41 | 48.15 | 47.00 | 47.54 | 47.54 | -0.25% | 891,670 |