Cedar Development Co., Ltd. Class A 002485
SZSE · China · Transportation
CNY 5.98+0.14 (+2.40%)
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 5.98 | +2.40% | CNY 5.87 | CNY 6.05 | CNY 5.77 | 2.92M |
| 2026-09-29 | CNY 5.84 | +1.39% | CNY 5.83 | CNY 5.84 | CNY 5.73 | 1.38M |
| 2026-09-28 | CNY 5.76 | -2.04% | CNY 5.85 | CNY 5.89 | CNY 5.73 | 1.73M |
| 2026-09-24 | CNY 5.88 | -1.34% | CNY 5.98 | CNY 5.98 | CNY 5.82 | 1.99M |
| 2026-09-23 | CNY 5.96 | -0.33% | CNY 5.98 | CNY 6.02 | CNY 5.88 | 1.88M |
| 2026-09-22 | CNY 5.98 | 0.00% | CNY 6.00 | CNY 6.00 | CNY 5.91 | 1.21M |
| 2026-09-21 | CNY 5.98 | +1.70% | CNY 5.90 | CNY 6.14 | CNY 5.89 | 3.82M |
| 2026-09-18 | CNY 5.88 | +1.38% | CNY 5.84 | CNY 5.94 | CNY 5.80 | 1.44M |
| 2026-09-17 | CNY 5.80 | +0.52% | CNY 5.80 | CNY 5.80 | CNY 5.75 | 713.60K |
| 2026-09-16 | CNY 5.77 | +1.94% | CNY 5.67 | CNY 5.83 | CNY 5.56 | 1.65M |
| 2026-09-15 | CNY 5.66 | -2.08% | CNY 5.81 | CNY 5.81 | CNY 5.66 | 1.36M |
| 2026-09-14 | CNY 5.78 | -1.70% | CNY 5.88 | CNY 5.93 | CNY 5.78 | 1.43M |
| 2026-09-11 | CNY 5.88 | -1.01% | CNY 5.93 | CNY 5.93 | CNY 5.78 | 2.23M |
| 2026-09-10 | CNY 5.94 | -0.83% | CNY 5.99 | CNY 6.01 | CNY 5.88 | 2.07M |
| 2026-09-09 | CNY 5.99 | +1.87% | CNY 5.88 | CNY 6.03 | CNY 5.85 | 2.36M |
| 2026-09-08 | CNY 5.88 | +0.68% | CNY 5.86 | CNY 5.88 | CNY 5.80 | 989.80K |
| 2026-09-07 | CNY 5.84 | +0.86% | CNY 5.79 | CNY 5.84 | CNY 5.75 | 1.21M |
| 2026-09-04 | CNY 5.79 | +0.17% | CNY 5.80 | CNY 5.83 | CNY 5.72 | 1.79M |
| 2026-09-03 | CNY 5.78 | -1.53% | CNY 5.85 | CNY 5.88 | CNY 5.72 | 2.42M |
| 2026-09-02 | CNY 5.87 | -2.81% | CNY 6.01 | CNY 6.06 | CNY 5.82 | 3.14M |
| 2026-09-01 | CNY 6.04 | +1.00% | CNY 5.98 | CNY 6.15 | CNY 5.97 | 2.35M |
| 2026-08-31 | CNY 5.98 | +0.67% | CNY 5.94 | CNY 5.98 | CNY 5.88 | 1.23M |
| 2026-08-28 | CNY 5.94 | -0.17% | CNY 5.93 | CNY 6.01 | CNY 5.85 | 2.08M |
| 2026-08-27 | CNY 5.95 | +0.51% | CNY 5.96 | CNY 5.99 | CNY 5.86 | 1.48M |
| 2026-08-26 | CNY 5.92 | -2.15% | CNY 6.06 | CNY 6.06 | CNY 5.92 | 2.26M |
| 2026-08-25 | CNY 6.05 | +1.00% | CNY 6.02 | CNY 6.12 | CNY 5.94 | 1.88M |
| 2026-08-24 | CNY 5.99 | +0.34% | CNY 5.92 | CNY 5.99 | CNY 5.78 | 2.46M |
| 2026-08-21 | CNY 5.97 | -0.17% | CNY 5.93 | CNY 5.98 | CNY 5.87 | 1.46M |
| 2026-08-20 | CNY 5.98 | +3.46% | CNY 5.81 | CNY 5.98 | CNY 5.77 | 2.48M |
| 2026-08-19 | CNY 5.78 | -4.93% | CNY 6.08 | CNY 6.08 | CNY 5.73 | 4.02M |
| 2026-08-18 | CNY 6.08 | -0.16% | CNY 6.05 | CNY 6.20 | CNY 6.03 | 2.34M |
| 2026-08-17 | CNY 6.09 | -0.16% | CNY 6.10 | CNY 6.16 | CNY 6.05 | 1.66M |
| 2026-08-14 | CNY 6.10 | +1.67% | CNY 6.00 | CNY 6.14 | CNY 5.98 | 1.97M |
| 2026-08-13 | CNY 6.00 | -0.50% | CNY 5.98 | CNY 6.12 | CNY 5.96 | 2.64M |
| 2026-08-12 | CNY 6.03 | +2.73% | CNY 5.86 | CNY 6.18 | CNY 5.70 | 4.38M |
| 2026-08-11 | CNY 5.87 | +1.56% | CNY 5.80 | CNY 5.88 | CNY 5.63 | 2.10M |
| 2026-08-10 | CNY 5.78 | -1.70% | CNY 5.88 | CNY 5.88 | CNY 5.72 | 2.83M |
| 2026-08-07 | CNY 5.88 | -0.34% | CNY 6.00 | CNY 6.06 | CNY 5.76 | 4.61M |
| 2026-08-06 | CNY 5.90 | +10.07% | CNY 5.37 | CNY 5.90 | CNY 5.29 | 5.77M |
| 2026-08-05 | CNY 5.36 | -0.92% | CNY 5.41 | CNY 5.43 | CNY 5.30 | 2.34M |
| 2026-08-04 | CNY 5.41 | +3.05% | CNY 5.27 | CNY 5.46 | CNY 5.18 | 3.45M |
| 2026-08-03 | CNY 5.25 | 0.00% | CNY 5.23 | CNY 5.26 | CNY 5.10 | 2.32M |
| 2026-07-31 | CNY 5.25 | +1.35% | CNY 5.25 | CNY 5.28 | CNY 5.17 | 1.52M |
| 2026-07-30 | CNY 5.18 | -0.96% | CNY 5.24 | CNY 5.26 | CNY 5.09 | 1.74M |
| 2026-07-29 | CNY 5.23 | +0.97% | CNY 5.18 | CNY 5.24 | CNY 5.13 | 1.89M |
| 2026-07-28 | CNY 5.18 | -1.15% | CNY 5.18 | CNY 5.30 | CNY 5.08 | 2.76M |
| 2026-07-27 | CNY 5.24 | +1.95% | CNY 5.08 | CNY 5.24 | CNY 5.07 | 1.92M |
| 2026-07-24 | CNY 5.14 | +1.58% | CNY 5.04 | CNY 5.14 | CNY 5.02 | 2.39M |
| 2026-07-23 | CNY 5.06 | -0.20% | CNY 5.08 | CNY 5.12 | CNY 4.97 | 3.05M |
| 2026-07-22 | CNY 5.07 | -3.98% | CNY 5.27 | CNY 5.32 | CNY 5.02 | 4.40M |
| 2026-07-21 | CNY 5.28 | +2.13% | CNY 5.16 | CNY 5.30 | CNY 4.84 | 5.54M |
| 2026-07-20 | CNY 5.17 | -8.17% | CNY 5.56 | CNY 5.65 | CNY 5.08 | 3.91M |
| 2026-07-17 | CNY 5.63 | -2.26% | CNY 5.76 | CNY 5.82 | CNY 5.50 | 4.15M |
| 2026-07-16 | CNY 5.76 | +0.70% | CNY 5.72 | CNY 5.88 | CNY 5.65 | 2.79M |
| 2026-07-15 | CNY 5.72 | +2.14% | CNY 5.60 | CNY 5.74 | CNY 5.49 | 3.05M |
| 2026-07-14 | CNY 5.60 | -1.41% | CNY 5.65 | CNY 5.68 | CNY 5.44 | 4.68M |
| 2026-07-13 | CNY 5.68 | -2.07% | CNY 5.77 | CNY 5.85 | CNY 5.51 | 4.98M |
| 2026-07-10 | CNY 5.80 | 0.00% | CNY 5.76 | CNY 5.87 | CNY 5.63 | 4.28M |
| 2026-07-09 | CNY 5.80 | -3.33% | CNY 5.95 | CNY 5.97 | CNY 5.60 | 7.15M |
| 2026-07-08 | CNY 6.00 | +1.69% | CNY 5.91 | CNY 6.15 | CNY 5.87 | 6.70M |
| 2026-07-07 | CNY 5.90 | -5.45% | CNY 6.25 | CNY 6.26 | CNY 5.79 | 10.05M |
| 2026-07-06 | CNY 6.24 | +6.67% | CNY 6.06 | CNY 6.35 | CNY 6.01 | 10.48M |
| 2026-07-03 | CNY 5.85 | +5.03% | CNY 5.66 | CNY 5.85 | CNY 5.57 | 5.44M |
| 2026-07-02 | CNY 5.57 | -4.95% | CNY 5.70 | CNY 6.10 | CNY 5.57 | 11.45M |
| 2026-07-01 | CNY 5.86 | +2.63% | CNY 6.00 | CNY 6.00 | CNY 5.65 | 15.58M |
| 2026-06-30 | CNY 5.71 | +4.96% | CNY 5.71 | CNY 5.71 | CNY 5.71 | 469.30K |
| 2026-06-29 | CNY 5.44 | +5.02% | CNY 5.44 | CNY 5.44 | CNY 5.44 | 1.15M |
| 2026-06-26 | CNY 5.18 | -0.38% | CNY 5.21 | CNY 5.32 | CNY 5.11 | 5.81M |
| 2026-06-25 | CNY 5.20 | +5.05% | CNY 4.92 | CNY 5.20 | CNY 4.75 | 10.46M |
| 2026-06-24 | CNY 4.95 | -4.99% | CNY 5.25 | CNY 5.41 | CNY 4.95 | 9.41M |
| 2026-06-23 | CNY 5.21 | +0.97% | CNY 5.15 | CNY 5.31 | CNY 5.05 | 7.00M |
| 2026-06-22 | CNY 5.16 | +5.09% | CNY 4.94 | CNY 5.16 | CNY 4.78 | 9.13M |
| 2026-06-18 | CNY 4.91 | +4.91% | CNY 4.70 | CNY 4.91 | CNY 4.67 | 7.43M |
| 2026-06-17 | CNY 4.68 | -1.27% | CNY 4.71 | CNY 4.78 | CNY 4.62 | 3.28M |
| 2026-06-16 | CNY 4.74 | +0.85% | CNY 4.73 | CNY 4.84 | CNY 4.60 | 4.71M |
| 2026-06-15 | CNY 4.70 | +1.08% | CNY 4.66 | CNY 4.86 | CNY 4.64 | 3.35M |
| 2026-06-12 | CNY 4.65 | +1.09% | CNY 4.62 | CNY 4.74 | CNY 4.58 | 3.47M |
| 2026-06-11 | CNY 4.60 | -1.50% | CNY 4.67 | CNY 4.68 | CNY 4.52 | 3.68M |
| 2026-06-10 | CNY 4.67 | +3.32% | CNY 4.49 | CNY 4.75 | CNY 4.49 | 5.30M |
| 2026-06-09 | CNY 4.52 | +0.22% | CNY 4.50 | CNY 4.59 | CNY 4.48 | 1.34M |
| 2026-06-08 | CNY 4.51 | -1.74% | CNY 4.52 | CNY 4.60 | CNY 4.43 | 1.65M |
| 2026-06-05 | CNY 4.59 | -1.08% | CNY 4.60 | CNY 4.69 | CNY 4.56 | 2.49M |
| 2026-06-04 | CNY 4.64 | +0.22% | CNY 4.59 | CNY 4.67 | CNY 4.57 | 2.10M |
| 2026-06-03 | CNY 4.63 | -2.53% | CNY 4.71 | CNY 4.71 | CNY 4.59 | 2.42M |
| 2026-06-02 | CNY 4.75 | 0.00% | CNY 4.77 | CNY 4.85 | CNY 4.66 | 2.52M |
| 2026-06-01 | CNY 4.75 | -0.21% | CNY 4.74 | CNY 4.79 | CNY 4.63 | 3.90M |
| 2026-05-29 | CNY 4.76 | +3.03% | CNY 4.64 | CNY 4.85 | CNY 4.64 | 5.65M |
| 2026-05-28 | CNY 4.62 | +1.76% | CNY 4.48 | CNY 4.65 | CNY 4.46 | 2.22M |
| 2026-05-27 | CNY 4.54 | +0.67% | CNY 4.52 | CNY 4.58 | CNY 4.46 | 2.46M |
| 2026-05-26 | CNY 4.51 | -3.63% | CNY 4.66 | CNY 4.66 | CNY 4.48 | 2.98M |