Chengdu Hi-Tech Development Group Co., Ltd. Class A 000628
SZSE · China · Consumer Durables
CNY 54.09-0.57 (-1.04%)
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 54.09 | -1.04% | CNY 55.12 | CNY 56.16 | CNY 53.60 | 5.80M |
| 2026-09-29 | CNY 54.66 | -0.16% | CNY 54.61 | CNY 56.17 | CNY 54.30 | 5.39M |
| 2026-09-28 | CNY 54.75 | -5.24% | CNY 57.62 | CNY 57.95 | CNY 54.28 | 8.50M |
| 2026-09-24 | CNY 57.78 | -2.84% | CNY 59.12 | CNY 59.59 | CNY 57.29 | 6.84M |
| 2026-09-23 | CNY 59.47 | -1.03% | CNY 59.60 | CNY 60.33 | CNY 59.36 | 5.51M |
| 2026-09-22 | CNY 60.09 | +0.13% | CNY 60.50 | CNY 61.13 | CNY 59.48 | 7.50M |
| 2026-09-21 | CNY 60.01 | -0.78% | CNY 60.00 | CNY 60.68 | CNY 57.91 | 14.39M |
| 2026-09-18 | CNY 60.48 | +7.63% | CNY 56.71 | CNY 61.10 | CNY 56.70 | 16.14M |
| 2026-09-17 | CNY 56.19 | -0.02% | CNY 55.95 | CNY 57.77 | CNY 55.80 | 7.82M |
| 2026-09-16 | CNY 56.20 | +6.20% | CNY 52.89 | CNY 56.47 | CNY 52.50 | 10.91M |
| 2026-09-15 | CNY 52.92 | +1.57% | CNY 52.10 | CNY 53.67 | CNY 52.00 | 7.98M |
| 2026-09-14 | CNY 52.10 | -5.19% | CNY 53.68 | CNY 53.86 | CNY 51.45 | 12.47M |
| 2026-09-11 | CNY 54.95 | -0.11% | CNY 54.17 | CNY 55.85 | CNY 52.70 | 11.86M |
| 2026-09-10 | CNY 55.01 | -4.26% | CNY 57.04 | CNY 57.48 | CNY 54.87 | 11.15M |
| 2026-09-09 | CNY 57.46 | +8.01% | CNY 53.35 | CNY 57.80 | CNY 53.21 | 19.27M |
| 2026-09-08 | CNY 53.20 | -0.34% | CNY 53.74 | CNY 54.26 | CNY 52.71 | 9.61M |
| 2026-09-07 | CNY 53.38 | -0.04% | CNY 53.40 | CNY 53.97 | CNY 52.62 | 12.52M |
| 2026-09-04 | CNY 53.40 | -1.13% | CNY 53.89 | CNY 55.69 | CNY 53.00 | 13.97M |
| 2026-09-03 | CNY 54.01 | -1.42% | CNY 54.36 | CNY 57.97 | CNY 53.15 | 24.53M |
| 2026-09-02 | CNY 54.79 | +10.00% | CNY 49.69 | CNY 54.79 | CNY 49.36 | 17.46M |
| 2026-09-01 | CNY 49.81 | +1.92% | CNY 48.67 | CNY 50.10 | CNY 48.24 | 11.38M |
| 2026-08-31 | CNY 48.87 | +1.56% | CNY 48.13 | CNY 50.20 | CNY 47.31 | 14.09M |
| 2026-08-28 | CNY 48.12 | +2.23% | CNY 46.94 | CNY 48.93 | CNY 46.50 | 11.35M |
| 2026-08-27 | CNY 47.07 | -0.93% | CNY 47.25 | CNY 48.19 | CNY 45.88 | 12.99M |
| 2026-08-26 | CNY 47.51 | -0.73% | CNY 47.59 | CNY 48.18 | CNY 46.97 | 10.32M |
| 2026-08-25 | CNY 47.86 | +0.21% | CNY 47.37 | CNY 48.11 | CNY 45.83 | 15.94M |
| 2026-08-24 | CNY 47.76 | +5.31% | CNY 46.84 | CNY 48.48 | CNY 45.11 | 28.36M |
| 2026-08-21 | CNY 45.35 | +9.99% | CNY 41.24 | CNY 45.35 | CNY 40.80 | 16.76M |
| 2026-08-20 | CNY 41.23 | +4.06% | CNY 39.88 | CNY 42.45 | CNY 39.31 | 14.87M |
| 2026-08-19 | CNY 39.62 | -8.69% | CNY 42.31 | CNY 42.45 | CNY 39.06 | 15.51M |
| 2026-08-18 | CNY 43.39 | +7.88% | CNY 40.00 | CNY 43.99 | CNY 39.46 | 16.05M |
| 2026-08-17 | CNY 40.22 | +1.49% | CNY 39.99 | CNY 40.59 | CNY 39.25 | 8.31M |
| 2026-08-14 | CNY 39.63 | -0.70% | CNY 40.37 | CNY 40.91 | CNY 39.12 | 9.05M |
| 2026-08-13 | CNY 39.91 | +1.99% | CNY 39.74 | CNY 40.82 | CNY 39.03 | 13.06M |
| 2026-08-12 | CNY 39.13 | +0.59% | CNY 38.90 | CNY 39.32 | CNY 38.63 | 5.59M |
| 2026-08-11 | CNY 38.90 | -0.23% | CNY 38.98 | CNY 39.40 | CNY 38.15 | 5.99M |
| 2026-08-10 | CNY 38.99 | -0.05% | CNY 38.78 | CNY 39.37 | CNY 38.07 | 6.85M |
| 2026-08-07 | CNY 39.01 | -0.76% | CNY 39.71 | CNY 39.71 | CNY 37.87 | 7.60M |
| 2026-08-06 | CNY 39.31 | -0.98% | CNY 39.30 | CNY 39.80 | CNY 38.69 | 7.73M |
| 2026-08-05 | CNY 39.70 | +1.40% | CNY 39.04 | CNY 39.88 | CNY 38.76 | 8.59M |
| 2026-08-04 | CNY 39.15 | +2.01% | CNY 38.88 | CNY 39.35 | CNY 38.11 | 8.64M |
| 2026-08-03 | CNY 38.38 | +4.66% | CNY 36.60 | CNY 38.69 | CNY 36.50 | 10.94M |
| 2026-07-31 | CNY 36.67 | +5.74% | CNY 35.57 | CNY 37.39 | CNY 35.50 | 12.22M |
| 2026-07-30 | CNY 34.68 | -4.80% | CNY 36.32 | CNY 36.77 | CNY 34.46 | 8.68M |
| 2026-07-29 | CNY 36.43 | -1.11% | CNY 36.50 | CNY 37.18 | CNY 35.31 | 10.89M |
| 2026-07-28 | CNY 36.84 | +1.52% | CNY 35.81 | CNY 38.11 | CNY 35.68 | 12.17M |
| 2026-07-27 | CNY 36.29 | +1.48% | CNY 35.17 | CNY 36.36 | CNY 34.58 | 8.50M |
| 2026-07-24 | CNY 35.76 | -1.76% | CNY 36.15 | CNY 37.34 | CNY 35.63 | 10.13M |
| 2026-07-23 | CNY 36.40 | -0.79% | CNY 36.44 | CNY 37.60 | CNY 36.08 | 9.87M |
| 2026-07-22 | CNY 36.69 | +4.77% | CNY 34.98 | CNY 37.99 | CNY 34.24 | 17.30M |
| 2026-07-21 | CNY 35.02 | -3.26% | CNY 35.93 | CNY 36.20 | CNY 32.66 | 17.69M |
| 2026-07-20 | CNY 36.20 | +4.14% | CNY 34.14 | CNY 37.42 | CNY 33.42 | 20.71M |
| 2026-07-17 | CNY 34.76 | -9.99% | CNY 38.86 | CNY 38.93 | CNY 34.76 | 15.64M |
| 2026-07-16 | CNY 38.62 | +1.05% | CNY 37.70 | CNY 40.46 | CNY 37.35 | 17.50M |
| 2026-07-15 | CNY 38.22 | -2.20% | CNY 39.08 | CNY 39.13 | CNY 37.76 | 8.28M |
| 2026-07-14 | CNY 39.08 | +0.93% | CNY 39.89 | CNY 40.38 | CNY 37.72 | 11.03M |
| 2026-07-13 | CNY 38.72 | -7.70% | CNY 40.95 | CNY 42.16 | CNY 38.29 | 15.37M |
| 2026-07-10 | CNY 41.95 | -5.26% | CNY 41.38 | CNY 43.96 | CNY 40.12 | 20.81M |
| 2026-07-09 | CNY 44.28 | -10.00% | CNY 48.24 | CNY 48.24 | CNY 44.28 | 9.42M |
| 2026-07-08 | CNY 49.20 | +2.12% | CNY 48.58 | CNY 50.19 | CNY 47.53 | 14.47M |
| 2026-07-07 | CNY 48.18 | -0.78% | CNY 48.71 | CNY 49.69 | CNY 47.77 | 9.91M |
| 2026-07-06 | CNY 48.56 | -1.24% | CNY 49.19 | CNY 49.70 | CNY 47.50 | 10.22M |
| 2026-07-03 | CNY 49.17 | +2.69% | CNY 48.20 | CNY 49.87 | CNY 47.70 | 9.89M |
| 2026-07-02 | CNY 47.88 | -0.68% | CNY 48.00 | CNY 50.25 | CNY 47.54 | 12.87M |
| 2026-07-01 | CNY 48.21 | +1.71% | CNY 48.00 | CNY 50.29 | CNY 47.56 | 13.04M |
| 2026-06-30 | CNY 47.40 | +2.80% | CNY 46.15 | CNY 47.53 | CNY 45.70 | 9.80M |
| 2026-06-29 | CNY 46.11 | -2.70% | CNY 47.25 | CNY 48.24 | CNY 45.44 | 7.92M |
| 2026-06-26 | CNY 47.39 | -5.69% | CNY 49.81 | CNY 50.00 | CNY 47.21 | 8.77M |
| 2026-06-25 | CNY 50.25 | -2.77% | CNY 51.33 | CNY 52.48 | CNY 49.29 | 10.14M |
| 2026-06-24 | CNY 51.68 | +0.62% | CNY 51.30 | CNY 52.25 | CNY 50.24 | 7.80M |
| 2026-06-23 | CNY 51.36 | +0.51% | CNY 50.90 | CNY 52.66 | CNY 49.91 | 11.21M |
| 2026-06-22 | CNY 51.10 | -4.98% | CNY 53.37 | CNY 53.74 | CNY 50.83 | 11.82M |
| 2026-06-18 | CNY 53.78 | +0.35% | CNY 53.37 | CNY 54.50 | CNY 52.97 | 9.10M |
| 2026-06-17 | CNY 53.59 | +0.19% | CNY 52.86 | CNY 54.16 | CNY 52.26 | 7.67M |
| 2026-06-16 | CNY 53.49 | +0.13% | CNY 53.36 | CNY 54.87 | CNY 52.16 | 11.28M |
| 2026-06-15 | CNY 53.42 | -3.75% | CNY 55.21 | CNY 56.31 | CNY 53.00 | 12.32M |
| 2026-06-12 | CNY 55.50 | -3.43% | CNY 58.00 | CNY 58.37 | CNY 55.30 | 11.34M |
| 2026-06-11 | CNY 57.47 | +7.52% | CNY 53.29 | CNY 58.80 | CNY 52.96 | 20.52M |
| 2026-06-10 | CNY 53.45 | +5.22% | CNY 50.80 | CNY 55.80 | CNY 50.50 | 14.90M |
| 2026-06-09 | CNY 50.80 | +1.26% | CNY 50.53 | CNY 51.57 | CNY 50.13 | 6.44M |
| 2026-06-08 | CNY 50.17 | -4.89% | CNY 50.74 | CNY 51.82 | CNY 49.70 | 9.66M |
| 2026-06-05 | CNY 52.75 | -2.89% | CNY 53.80 | CNY 54.85 | CNY 51.88 | 11.31M |
| 2026-06-04 | CNY 54.32 | +0.24% | CNY 53.56 | CNY 56.58 | CNY 53.55 | 10.82M |
| 2026-06-03 | CNY 54.19 | +0.80% | CNY 53.28 | CNY 55.86 | CNY 52.60 | 10.57M |
| 2026-06-02 | CNY 53.76 | -4.77% | CNY 56.48 | CNY 57.68 | CNY 53.00 | 11.56M |
| 2026-06-01 | CNY 56.45 | -7.29% | CNY 60.89 | CNY 61.28 | CNY 56.38 | 14.12M |
| 2026-05-29 | CNY 60.89 | +0.51% | CNY 61.79 | CNY 63.30 | CNY 60.13 | 21.92M |
| 2026-05-28 | CNY 60.58 | +10.01% | CNY 54.90 | CNY 60.58 | CNY 54.47 | 26.83M |
| 2026-05-27 | CNY 55.07 | -3.42% | CNY 56.80 | CNY 58.16 | CNY 54.93 | 8.80M |
| 2026-05-26 | CNY 57.02 | -3.03% | CNY 58.10 | CNY 58.10 | CNY 56.00 | 10.85M |