Chongqing Yukaifa Co., Ltd. Class A 000514
SZSE · China · Finance
CNY 4.60+0.05 (+1.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.60 | +1.10% | CNY 4.48 | CNY 4.66 | CNY 4.23 | 36.63M |
| 2026-09-29 | CNY 4.55 | +4.84% | CNY 4.36 | CNY 4.56 | CNY 4.33 | 17.49M |
| 2026-09-28 | CNY 4.34 | -0.23% | CNY 4.34 | CNY 4.38 | CNY 4.31 | 8.14M |
| 2026-09-24 | CNY 4.35 | -1.14% | CNY 4.37 | CNY 4.45 | CNY 4.30 | 11.15M |
| 2026-09-23 | CNY 4.40 | -0.45% | CNY 4.42 | CNY 4.54 | CNY 4.38 | 14.56M |
| 2026-09-22 | CNY 4.42 | +0.45% | CNY 4.39 | CNY 4.45 | CNY 4.30 | 16.52M |
| 2026-09-21 | CNY 4.40 | +4.76% | CNY 4.19 | CNY 4.42 | CNY 4.14 | 18.86M |
| 2026-09-18 | CNY 4.20 | +0.48% | CNY 4.18 | CNY 4.25 | CNY 4.12 | 12.49M |
| 2026-09-17 | CNY 4.18 | +2.45% | CNY 4.10 | CNY 4.22 | CNY 4.07 | 10.27M |
| 2026-09-16 | CNY 4.08 | +0.99% | CNY 4.02 | CNY 4.11 | CNY 4.00 | 7.26M |
| 2026-09-15 | CNY 4.04 | -2.88% | CNY 4.18 | CNY 4.18 | CNY 4.03 | 6.52M |
| 2026-09-14 | CNY 4.16 | 0.00% | CNY 4.16 | CNY 4.21 | CNY 4.12 | 6.41M |
| 2026-09-11 | CNY 4.16 | -3.48% | CNY 4.30 | CNY 4.30 | CNY 4.13 | 11.54M |
| 2026-09-10 | CNY 4.31 | -0.69% | CNY 4.32 | CNY 4.36 | CNY 4.27 | 8.80M |
| 2026-09-09 | CNY 4.34 | -1.14% | CNY 4.38 | CNY 4.40 | CNY 4.32 | 12.22M |
| 2026-09-08 | CNY 4.39 | +2.33% | CNY 4.30 | CNY 4.42 | CNY 4.30 | 14.09M |
| 2026-09-07 | CNY 4.29 | +0.70% | CNY 4.25 | CNY 4.32 | CNY 4.22 | 12.49M |
| 2026-09-04 | CNY 4.26 | +2.40% | CNY 4.17 | CNY 4.35 | CNY 4.16 | 22.57M |
| 2026-09-03 | CNY 4.16 | -1.19% | CNY 4.23 | CNY 4.28 | CNY 4.15 | 18.08M |
| 2026-09-02 | CNY 4.21 | -0.47% | CNY 4.19 | CNY 4.29 | CNY 4.10 | 24.78M |
| 2026-09-01 | CNY 4.23 | -2.98% | CNY 4.15 | CNY 4.27 | CNY 4.10 | 44.37M |
| 2026-08-31 | CNY 4.36 | +4.56% | CNY 4.59 | CNY 4.59 | CNY 4.17 | 59.67M |
| 2026-08-28 | CNY 4.17 | +2.21% | CNY 4.09 | CNY 4.21 | CNY 4.06 | 10.26M |
| 2026-08-27 | CNY 4.08 | -0.24% | CNY 4.10 | CNY 4.12 | CNY 4.05 | 7.31M |
| 2026-08-26 | CNY 4.09 | +0.99% | CNY 4.04 | CNY 4.16 | CNY 4.03 | 10.27M |
| 2026-08-25 | CNY 4.05 | +2.79% | CNY 3.93 | CNY 4.07 | CNY 3.92 | 12.51M |
| 2026-08-24 | CNY 3.94 | -1.25% | CNY 4.00 | CNY 4.04 | CNY 3.89 | 7.47M |
| 2026-08-21 | CNY 3.99 | -1.48% | CNY 4.03 | CNY 4.04 | CNY 3.90 | 10.15M |
| 2026-08-20 | CNY 4.05 | +3.58% | CNY 3.94 | CNY 4.08 | CNY 3.92 | 14.04M |
| 2026-08-19 | CNY 3.91 | -1.51% | CNY 3.96 | CNY 4.01 | CNY 3.90 | 7.03M |
| 2026-08-18 | CNY 3.97 | -0.75% | CNY 4.00 | CNY 4.02 | CNY 3.95 | 6.08M |
| 2026-08-17 | CNY 4.00 | +0.76% | CNY 3.98 | CNY 4.02 | CNY 3.91 | 7.09M |
| 2026-08-14 | CNY 3.97 | -1.24% | CNY 4.01 | CNY 4.04 | CNY 3.90 | 9.02M |
| 2026-08-13 | CNY 4.02 | -2.90% | CNY 4.13 | CNY 4.14 | CNY 4.00 | 12.93M |
| 2026-08-12 | CNY 4.14 | +3.76% | CNY 3.98 | CNY 4.15 | CNY 3.98 | 14.17M |
| 2026-08-11 | CNY 3.99 | 0.00% | CNY 3.98 | CNY 4.02 | CNY 3.92 | 7.87M |
| 2026-08-10 | CNY 3.99 | +3.37% | CNY 3.87 | CNY 4.00 | CNY 3.87 | 14.47M |
| 2026-08-07 | CNY 3.86 | -2.28% | CNY 3.94 | CNY 3.94 | CNY 3.79 | 10.42M |
| 2026-08-06 | CNY 3.95 | +1.02% | CNY 3.90 | CNY 3.95 | CNY 3.85 | 9.21M |
| 2026-08-05 | CNY 3.91 | +0.26% | CNY 3.91 | CNY 3.92 | CNY 3.86 | 8.14M |
| 2026-08-04 | CNY 3.90 | -1.76% | CNY 3.98 | CNY 4.00 | CNY 3.88 | 10.21M |
| 2026-08-03 | CNY 3.97 | +3.93% | CNY 3.84 | CNY 3.97 | CNY 3.82 | 13.48M |
| 2026-07-31 | CNY 3.82 | +1.33% | CNY 3.75 | CNY 3.83 | CNY 3.74 | 11.21M |
| 2026-07-30 | CNY 3.77 | -0.26% | CNY 3.75 | CNY 3.87 | CNY 3.73 | 10.81M |
| 2026-07-29 | CNY 3.78 | +2.16% | CNY 3.72 | CNY 3.83 | CNY 3.70 | 10.28M |
| 2026-07-28 | CNY 3.70 | +0.54% | CNY 3.67 | CNY 3.76 | CNY 3.65 | 8.14M |
| 2026-07-27 | CNY 3.68 | +2.51% | CNY 3.58 | CNY 3.70 | CNY 3.55 | 8.21M |
| 2026-07-24 | CNY 3.59 | -2.71% | CNY 3.67 | CNY 3.73 | CNY 3.59 | 7.76M |
| 2026-07-23 | CNY 3.69 | +2.22% | CNY 3.60 | CNY 3.71 | CNY 3.57 | 8.55M |
| 2026-07-22 | CNY 3.61 | 0.00% | CNY 3.59 | CNY 3.63 | CNY 3.55 | 8.59M |
| 2026-07-21 | CNY 3.61 | -1.90% | CNY 3.68 | CNY 3.69 | CNY 3.54 | 13.15M |
| 2026-07-20 | CNY 3.68 | 0.00% | CNY 3.75 | CNY 3.88 | CNY 3.66 | 18.79M |
| 2026-07-17 | CNY 3.68 | -4.17% | CNY 3.82 | CNY 3.91 | CNY 3.65 | 12.60M |
| 2026-07-16 | CNY 3.84 | +0.52% | CNY 3.82 | CNY 3.90 | CNY 3.76 | 10.12M |
| 2026-07-15 | CNY 3.82 | +2.41% | CNY 3.75 | CNY 3.85 | CNY 3.72 | 10.04M |
| 2026-07-14 | CNY 3.73 | +1.36% | CNY 3.66 | CNY 3.75 | CNY 3.61 | 9.86M |
| 2026-07-13 | CNY 3.68 | -2.65% | CNY 3.78 | CNY 3.81 | CNY 3.64 | 10.35M |
| 2026-07-10 | CNY 3.78 | +2.16% | CNY 3.70 | CNY 3.88 | CNY 3.63 | 13.40M |
| 2026-07-09 | CNY 3.70 | 0.00% | CNY 3.68 | CNY 3.74 | CNY 3.61 | 9.70M |
| 2026-07-08 | CNY 3.70 | 0.00% | CNY 3.70 | CNY 3.74 | CNY 3.62 | 7.67M |
| 2026-07-07 | CNY 3.70 | -3.39% | CNY 3.81 | CNY 3.83 | CNY 3.68 | 9.44M |
| 2026-07-06 | CNY 3.83 | 0.00% | CNY 3.82 | CNY 3.92 | CNY 3.81 | 12.14M |
| 2026-07-03 | CNY 3.83 | +5.51% | CNY 3.67 | CNY 3.94 | CNY 3.66 | 25.82M |
| 2026-07-02 | CNY 3.63 | -1.63% | CNY 3.71 | CNY 3.78 | CNY 3.62 | 17.18M |
| 2026-07-01 | CNY 3.69 | +3.07% | CNY 3.58 | CNY 3.77 | CNY 3.58 | 16.03M |
| 2026-06-30 | CNY 3.58 | -2.45% | CNY 3.65 | CNY 3.69 | CNY 3.56 | 10.97M |
| 2026-06-29 | CNY 3.67 | -0.27% | CNY 3.67 | CNY 3.71 | CNY 3.54 | 8.56M |
| 2026-06-26 | CNY 3.68 | -2.39% | CNY 3.76 | CNY 3.79 | CNY 3.66 | 7.97M |
| 2026-06-25 | CNY 3.77 | -1.31% | CNY 3.81 | CNY 3.84 | CNY 3.72 | 7.70M |
| 2026-06-24 | CNY 3.82 | -4.74% | CNY 4.02 | CNY 4.02 | CNY 3.80 | 10.20M |
| 2026-06-23 | CNY 4.01 | +2.04% | CNY 3.92 | CNY 4.08 | CNY 3.91 | 11.31M |
| 2026-06-22 | CNY 3.93 | 0.00% | CNY 3.92 | CNY 3.94 | CNY 3.78 | 10.82M |
| 2026-06-18 | CNY 3.93 | -1.50% | CNY 3.97 | CNY 4.00 | CNY 3.88 | 7.12M |
| 2026-06-17 | CNY 3.99 | -1.72% | CNY 4.05 | CNY 4.08 | CNY 3.97 | 9.56M |
| 2026-06-16 | CNY 4.06 | -2.40% | CNY 4.16 | CNY 4.18 | CNY 4.02 | 9.91M |
| 2026-06-15 | CNY 4.16 | -1.42% | CNY 4.23 | CNY 4.33 | CNY 4.14 | 10.68M |
| 2026-06-12 | CNY 4.22 | +0.96% | CNY 4.19 | CNY 4.29 | CNY 4.13 | 10.44M |
| 2026-06-11 | CNY 4.18 | -1.88% | CNY 4.24 | CNY 4.25 | CNY 4.11 | 7.86M |
| 2026-06-10 | CNY 4.26 | 0.00% | CNY 4.23 | CNY 4.28 | CNY 4.15 | 10.50M |
| 2026-06-09 | CNY 4.26 | -2.07% | CNY 4.39 | CNY 4.52 | CNY 4.20 | 13.38M |
| 2026-06-08 | CNY 4.35 | -0.91% | CNY 4.37 | CNY 4.47 | CNY 4.26 | 12.56M |
| 2026-06-05 | CNY 4.39 | +0.69% | CNY 4.35 | CNY 4.55 | CNY 4.35 | 11.26M |
| 2026-06-04 | CNY 4.36 | -2.46% | CNY 4.45 | CNY 4.55 | CNY 4.32 | 11.95M |
| 2026-06-03 | CNY 4.47 | -0.67% | CNY 4.50 | CNY 4.51 | CNY 4.39 | 10.25M |
| 2026-06-02 | CNY 4.50 | -1.53% | CNY 4.58 | CNY 4.61 | CNY 4.47 | 10.51M |
| 2026-06-01 | CNY 4.57 | +2.70% | CNY 4.40 | CNY 4.61 | CNY 4.28 | 16.38M |
| 2026-05-29 | CNY 4.45 | +1.37% | CNY 4.42 | CNY 4.64 | CNY 4.40 | 16.43M |
| 2026-05-28 | CNY 4.39 | +1.86% | CNY 4.29 | CNY 4.42 | CNY 4.29 | 8.42M |
| 2026-05-27 | CNY 4.31 | -2.93% | CNY 4.44 | CNY 4.45 | CNY 4.28 | 10.28M |
| 2026-05-26 | CNY 4.44 | -1.99% | CNY 4.52 | CNY 4.54 | CNY 4.39 | 8.02M |