Chengdu Hongqi Chain Co., Ltd. Class A 002697
SZSE · China · Retail Trade
CNY 4.73+0.06 (+1.28%)
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 4.73 | +1.28% | CNY 4.66 | CNY 4.77 | CNY 4.64 | 15.48M |
| 2026-09-29 | CNY 4.67 | +1.30% | CNY 4.60 | CNY 4.68 | CNY 4.59 | 12.07M |
| 2026-09-28 | CNY 4.61 | 0.00% | CNY 4.63 | CNY 4.66 | CNY 4.58 | 12.38M |
| 2026-09-24 | CNY 4.61 | -1.07% | CNY 4.64 | CNY 4.69 | CNY 4.58 | 13.84M |
| 2026-09-23 | CNY 4.66 | -1.27% | CNY 4.71 | CNY 4.73 | CNY 4.65 | 13.59M |
| 2026-09-22 | CNY 4.72 | -0.63% | CNY 4.74 | CNY 4.77 | CNY 4.70 | 16.02M |
| 2026-09-21 | CNY 4.75 | +1.50% | CNY 4.65 | CNY 4.77 | CNY 4.65 | 16.80M |
| 2026-09-18 | CNY 4.68 | +2.63% | CNY 4.57 | CNY 4.73 | CNY 4.55 | 21.61M |
| 2026-09-17 | CNY 4.56 | -0.65% | CNY 4.55 | CNY 4.59 | CNY 4.52 | 15.18M |
| 2026-09-16 | CNY 4.59 | +0.22% | CNY 4.57 | CNY 4.62 | CNY 4.50 | 16.19M |
| 2026-09-15 | CNY 4.58 | -2.55% | CNY 4.70 | CNY 4.70 | CNY 4.56 | 20.17M |
| 2026-09-14 | CNY 4.70 | 0.00% | CNY 4.64 | CNY 4.78 | CNY 4.64 | 20.02M |
| 2026-09-11 | CNY 4.70 | -2.89% | CNY 4.80 | CNY 4.86 | CNY 4.67 | 22.53M |
| 2026-09-10 | CNY 4.84 | -1.63% | CNY 4.89 | CNY 4.96 | CNY 4.83 | 23.56M |
| 2026-09-09 | CNY 4.92 | -0.20% | CNY 4.90 | CNY 4.95 | CNY 4.84 | 24.96M |
| 2026-09-08 | CNY 4.93 | +0.82% | CNY 4.88 | CNY 4.96 | CNY 4.86 | 34.53M |
| 2026-09-07 | CNY 4.89 | +2.95% | CNY 4.75 | CNY 4.90 | CNY 4.73 | 36.30M |
| 2026-09-04 | CNY 4.75 | -0.63% | CNY 4.76 | CNY 4.81 | CNY 4.69 | 28.82M |
| 2026-09-03 | CNY 4.78 | +0.63% | CNY 4.77 | CNY 4.87 | CNY 4.74 | 35.95M |
| 2026-09-02 | CNY 4.75 | -0.42% | CNY 4.81 | CNY 4.91 | CNY 4.72 | 36.89M |
| 2026-09-01 | CNY 4.77 | +3.92% | CNY 4.60 | CNY 4.79 | CNY 4.59 | 39.07M |
| 2026-08-31 | CNY 4.59 | -2.13% | CNY 4.69 | CNY 4.69 | CNY 4.58 | 19.80M |
| 2026-08-28 | CNY 4.69 | +1.74% | CNY 4.61 | CNY 4.71 | CNY 4.58 | 22.35M |
| 2026-08-27 | CNY 4.61 | 0.00% | CNY 4.62 | CNY 4.63 | CNY 4.56 | 12.72M |
| 2026-08-26 | CNY 4.61 | +0.22% | CNY 4.58 | CNY 4.66 | CNY 4.58 | 12.69M |
| 2026-08-25 | CNY 4.60 | +2.91% | CNY 4.46 | CNY 4.61 | CNY 4.46 | 19.30M |
| 2026-08-24 | CNY 4.47 | 0.00% | CNY 4.47 | CNY 4.50 | CNY 4.45 | 9.25M |
| 2026-08-21 | CNY 4.47 | -1.97% | CNY 4.53 | CNY 4.54 | CNY 4.42 | 16.55M |
| 2026-08-20 | CNY 4.56 | +1.33% | CNY 4.50 | CNY 4.58 | CNY 4.49 | 17.98M |
| 2026-08-19 | CNY 4.50 | -4.05% | CNY 4.65 | CNY 4.68 | CNY 4.47 | 23.62M |
| 2026-08-18 | CNY 4.69 | +2.40% | CNY 4.65 | CNY 4.70 | CNY 4.61 | 30.58M |
| 2026-08-17 | CNY 4.58 | -1.29% | CNY 4.60 | CNY 4.63 | CNY 4.39 | 29.86M |
| 2026-08-14 | CNY 4.64 | -1.07% | CNY 4.70 | CNY 4.70 | CNY 4.62 | 14.42M |
| 2026-08-13 | CNY 4.69 | -0.42% | CNY 4.70 | CNY 4.74 | CNY 4.66 | 14.75M |
| 2026-08-12 | CNY 4.71 | 0.00% | CNY 4.71 | CNY 4.75 | CNY 4.66 | 14.23M |
| 2026-08-11 | CNY 4.71 | -0.63% | CNY 4.73 | CNY 4.77 | CNY 4.66 | 14.93M |
| 2026-08-10 | CNY 4.74 | +3.72% | CNY 4.58 | CNY 4.74 | CNY 4.57 | 23.85M |
| 2026-08-07 | CNY 4.57 | -0.87% | CNY 4.62 | CNY 4.62 | CNY 4.53 | 12.02M |
| 2026-08-06 | CNY 4.61 | -0.65% | CNY 4.65 | CNY 4.66 | CNY 4.55 | 14.96M |
| 2026-08-05 | CNY 4.64 | -0.64% | CNY 4.68 | CNY 4.69 | CNY 4.61 | 15.64M |
| 2026-08-04 | CNY 4.67 | -1.27% | CNY 4.72 | CNY 4.75 | CNY 4.65 | 14.97M |
| 2026-08-03 | CNY 4.73 | +0.64% | CNY 4.68 | CNY 4.75 | CNY 4.68 | 17.32M |
| 2026-07-31 | CNY 4.70 | +0.64% | CNY 4.60 | CNY 4.71 | CNY 4.60 | 18.78M |
| 2026-07-30 | CNY 4.67 | +0.86% | CNY 4.62 | CNY 4.76 | CNY 4.62 | 25.49M |
| 2026-07-29 | CNY 4.63 | +1.76% | CNY 4.56 | CNY 4.68 | CNY 4.56 | 21.73M |
| 2026-07-28 | CNY 4.55 | +0.66% | CNY 4.50 | CNY 4.59 | CNY 4.50 | 14.36M |
| 2026-07-27 | CNY 4.52 | +2.26% | CNY 4.39 | CNY 4.56 | CNY 4.38 | 15.31M |
| 2026-07-24 | CNY 4.42 | -2.43% | CNY 4.51 | CNY 4.54 | CNY 4.41 | 12.12M |
| 2026-07-23 | CNY 4.53 | +0.22% | CNY 4.50 | CNY 4.55 | CNY 4.45 | 13.17M |
| 2026-07-22 | CNY 4.52 | -1.09% | CNY 4.57 | CNY 4.57 | CNY 4.45 | 18.12M |
| 2026-07-21 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.65 | CNY 4.53 | 21.41M |
| 2026-07-20 | CNY 4.60 | -0.43% | CNY 4.61 | CNY 4.69 | CNY 4.57 | 19.65M |
| 2026-07-17 | CNY 4.62 | -1.49% | CNY 4.67 | CNY 4.78 | CNY 4.60 | 19.14M |
| 2026-07-16 | CNY 4.69 | +0.64% | CNY 4.63 | CNY 4.71 | CNY 4.61 | 18.15M |
| 2026-07-15 | CNY 4.66 | +1.97% | CNY 4.52 | CNY 4.69 | CNY 4.48 | 23.24M |
| 2026-07-14 | CNY 4.57 | +3.86% | CNY 4.43 | CNY 4.57 | CNY 4.40 | 24.23M |
| 2026-07-13 | CNY 4.40 | -0.45% | CNY 4.41 | CNY 4.42 | CNY 4.36 | 13.91M |
| 2026-07-10 | CNY 4.42 | +1.61% | CNY 4.35 | CNY 4.44 | CNY 4.30 | 14.14M |
| 2026-07-09 | CNY 4.35 | -0.23% | CNY 4.37 | CNY 4.40 | CNY 4.30 | 9.60M |
| 2026-07-08 | CNY 4.36 | 0.00% | CNY 4.36 | CNY 4.39 | CNY 4.31 | 9.48M |
| 2026-07-07 | CNY 4.36 | -1.58% | CNY 4.42 | CNY 4.42 | CNY 4.33 | 10.64M |
| 2026-07-06 | CNY 4.43 | +1.14% | CNY 4.38 | CNY 4.44 | CNY 4.33 | 14.36M |
| 2026-07-03 | CNY 4.38 | +0.92% | CNY 4.34 | CNY 4.39 | CNY 4.33 | 11.91M |
| 2026-07-02 | CNY 4.34 | +1.17% | CNY 4.25 | CNY 4.36 | CNY 4.25 | 14.58M |
| 2026-07-01 | CNY 4.29 | +3.13% | CNY 4.15 | CNY 4.29 | CNY 4.15 | 17.49M |
| 2026-06-30 | CNY 4.16 | -0.72% | CNY 4.18 | CNY 4.19 | CNY 4.11 | 9.87M |
| 2026-06-29 | CNY 4.19 | +0.96% | CNY 4.11 | CNY 4.23 | CNY 4.05 | 16.09M |
| 2026-06-26 | CNY 4.15 | -2.58% | CNY 4.24 | CNY 4.26 | CNY 4.14 | 14.12M |
| 2026-06-25 | CNY 4.26 | -0.93% | CNY 4.29 | CNY 4.33 | CNY 4.22 | 12.68M |
| 2026-06-24 | CNY 4.30 | -2.27% | CNY 4.40 | CNY 4.40 | CNY 4.29 | 12.24M |
| 2026-06-23 | CNY 4.40 | 0.00% | CNY 4.40 | CNY 4.51 | CNY 4.38 | 14.01M |
| 2026-06-22 | CNY 4.40 | 0.00% | CNY 4.37 | CNY 4.41 | CNY 4.29 | 14.34M |
| 2026-06-18 | CNY 4.40 | -0.45% | CNY 4.40 | CNY 4.42 | CNY 4.33 | 12.85M |
| 2026-06-17 | CNY 4.42 | -2.64% | CNY 4.54 | CNY 4.55 | CNY 4.41 | 15.34M |
| 2026-06-16 | CNY 4.54 | -1.09% | CNY 4.59 | CNY 4.60 | CNY 4.53 | 13.61M |
| 2026-06-15 | CNY 4.59 | +1.32% | CNY 4.55 | CNY 4.61 | CNY 4.53 | 14.02M |
| 2026-06-12 | CNY 4.53 | +1.57% | CNY 4.48 | CNY 4.58 | CNY 4.45 | 18.58M |
| 2026-06-11 | CNY 4.46 | -1.98% | CNY 4.52 | CNY 4.56 | CNY 4.45 | 11.33M |
| 2026-06-10 | CNY 4.55 | -0.87% | CNY 4.57 | CNY 4.57 | CNY 4.48 | 14.83M |
| 2026-06-09 | CNY 4.59 | -1.50% | CNY 4.65 | CNY 4.68 | CNY 4.55 | 16.46M |
| 2026-06-08 | CNY 4.66 | -1.48% | CNY 4.70 | CNY 4.77 | CNY 4.62 | 19.11M |
| 2026-06-05 | CNY 4.73 | +2.16% | CNY 4.63 | CNY 4.78 | CNY 4.61 | 21.81M |
| 2026-06-04 | CNY 4.63 | -2.11% | CNY 4.70 | CNY 4.76 | CNY 4.59 | 20.52M |
| 2026-06-03 | CNY 4.73 | -2.47% | CNY 4.82 | CNY 4.82 | CNY 4.67 | 30.66M |
| 2026-06-02 | CNY 4.85 | -2.41% | CNY 4.93 | CNY 5.02 | CNY 4.82 | 32.24M |
| 2026-06-01 | CNY 4.97 | 0.00% | CNY 4.89 | CNY 4.97 | CNY 4.85 | 32.86M |
| 2026-05-29 | CNY 4.97 | +2.69% | CNY 4.76 | CNY 5.04 | CNY 4.73 | 52.62M |
| 2026-05-28 | CNY 4.84 | -2.22% | CNY 4.90 | CNY 4.90 | CNY 4.83 | 22.75M |
| 2026-05-27 | CNY 4.95 | +2.91% | CNY 4.77 | CNY 4.98 | CNY 4.73 | 37.58M |
| 2026-05-26 | CNY 4.81 | +1.26% | CNY 4.74 | CNY 4.89 | CNY 4.73 | 16.87M |