CMST Development Co., Ltd. Class A 600787
SSE · China · Transportation
CNY 4.62+0.05 (+1.09%)
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 4.62 | +1.09% | CNY 4.58 | CNY 4.64 | CNY 4.55 | 13.76M |
| 2026-09-29 | CNY 4.57 | +0.88% | CNY 4.53 | CNY 4.58 | CNY 4.51 | 8.18M |
| 2026-09-28 | CNY 4.53 | -0.22% | CNY 4.55 | CNY 4.58 | CNY 4.48 | 13.65M |
| 2026-09-24 | CNY 4.54 | -0.66% | CNY 4.57 | CNY 4.61 | CNY 4.53 | 13.63M |
| 2026-09-23 | CNY 4.57 | -1.08% | CNY 4.60 | CNY 4.65 | CNY 4.57 | 13.08M |
| 2026-09-22 | CNY 4.62 | -0.22% | CNY 4.64 | CNY 4.66 | CNY 4.60 | 12.47M |
| 2026-09-21 | CNY 4.63 | +1.54% | CNY 4.56 | CNY 4.65 | CNY 4.55 | 16.56M |
| 2026-09-18 | CNY 4.56 | -0.22% | CNY 4.57 | CNY 4.60 | CNY 4.55 | 13.52M |
| 2026-09-17 | CNY 4.57 | -1.08% | CNY 4.60 | CNY 4.64 | CNY 4.54 | 15.76M |
| 2026-09-16 | CNY 4.62 | +0.65% | CNY 4.59 | CNY 4.71 | CNY 4.53 | 25.62M |
| 2026-09-15 | CNY 4.59 | +0.44% | CNY 4.58 | CNY 4.63 | CNY 4.52 | 24.29M |
| 2026-09-14 | CNY 4.57 | -0.22% | CNY 4.58 | CNY 4.62 | CNY 4.55 | 12.28M |
| 2026-09-11 | CNY 4.58 | -2.14% | CNY 4.68 | CNY 4.68 | CNY 4.55 | 19.11M |
| 2026-09-10 | CNY 4.68 | -0.85% | CNY 4.71 | CNY 4.74 | CNY 4.67 | 15.28M |
| 2026-09-09 | CNY 4.72 | +1.29% | CNY 4.66 | CNY 4.73 | CNY 4.63 | 19.70M |
| 2026-09-08 | CNY 4.66 | +1.53% | CNY 4.60 | CNY 4.68 | CNY 4.59 | 16.50M |
| 2026-09-07 | CNY 4.59 | 0.00% | CNY 4.59 | CNY 4.61 | CNY 4.56 | 12.91M |
| 2026-09-04 | CNY 4.59 | +0.88% | CNY 4.54 | CNY 4.62 | CNY 4.54 | 16.65M |
| 2026-09-03 | CNY 4.55 | -0.66% | CNY 4.56 | CNY 4.61 | CNY 4.54 | 12.97M |
| 2026-09-02 | CNY 4.58 | -1.51% | CNY 4.64 | CNY 4.65 | CNY 4.53 | 22.52M |
| 2026-09-01 | CNY 4.65 | +1.09% | CNY 4.60 | CNY 4.67 | CNY 4.60 | 17.52M |
| 2026-08-31 | CNY 4.60 | -1.50% | CNY 4.67 | CNY 4.67 | CNY 4.60 | 15.34M |
| 2026-08-28 | CNY 4.67 | +1.08% | CNY 4.61 | CNY 4.68 | CNY 4.59 | 17.28M |
| 2026-08-27 | CNY 4.62 | -1.49% | CNY 4.67 | CNY 4.68 | CNY 4.55 | 25.08M |
| 2026-08-26 | CNY 4.69 | +0.64% | CNY 4.66 | CNY 4.74 | CNY 4.64 | 17.27M |
| 2026-08-25 | CNY 4.66 | +2.64% | CNY 4.55 | CNY 4.69 | CNY 4.55 | 22.26M |
| 2026-08-24 | CNY 4.54 | +0.67% | CNY 4.52 | CNY 4.58 | CNY 4.49 | 14.80M |
| 2026-08-21 | CNY 4.51 | -1.31% | CNY 4.58 | CNY 4.58 | CNY 4.48 | 13.87M |
| 2026-08-20 | CNY 4.57 | +0.22% | CNY 4.55 | CNY 4.62 | CNY 4.52 | 13.50M |
| 2026-08-19 | CNY 4.56 | -0.44% | CNY 4.58 | CNY 4.59 | CNY 4.51 | 13.46M |
| 2026-08-18 | CNY 4.58 | +0.22% | CNY 4.56 | CNY 4.60 | CNY 4.53 | 14.58M |
| 2026-08-17 | CNY 4.57 | +1.11% | CNY 4.52 | CNY 4.57 | CNY 4.47 | 12.05M |
| 2026-08-14 | CNY 4.52 | -1.74% | CNY 4.61 | CNY 4.61 | CNY 4.52 | 12.92M |
| 2026-08-13 | CNY 4.60 | -0.22% | CNY 4.61 | CNY 4.63 | CNY 4.56 | 14.08M |
| 2026-08-12 | CNY 4.61 | +0.66% | CNY 4.57 | CNY 4.64 | CNY 4.55 | 14.16M |
| 2026-08-11 | CNY 4.58 | -0.65% | CNY 4.62 | CNY 4.65 | CNY 4.56 | 12.62M |
| 2026-08-10 | CNY 4.61 | +0.44% | CNY 4.59 | CNY 4.65 | CNY 4.57 | 14.02M |
| 2026-08-07 | CNY 4.59 | -1.08% | CNY 4.64 | CNY 4.67 | CNY 4.55 | 16.49M |
| 2026-08-06 | CNY 4.64 | -0.64% | CNY 4.68 | CNY 4.69 | CNY 4.57 | 18.71M |
| 2026-08-05 | CNY 4.67 | -0.85% | CNY 4.71 | CNY 4.73 | CNY 4.64 | 17.63M |
| 2026-08-04 | CNY 4.71 | -1.88% | CNY 4.79 | CNY 4.81 | CNY 4.71 | 20.59M |
| 2026-08-03 | CNY 4.80 | +1.91% | CNY 4.71 | CNY 4.81 | CNY 4.70 | 20.53M |
| 2026-07-31 | CNY 4.71 | -0.63% | CNY 4.74 | CNY 4.76 | CNY 4.67 | 18.86M |
| 2026-07-30 | CNY 4.74 | +1.72% | CNY 4.65 | CNY 4.74 | CNY 4.65 | 19.70M |
| 2026-07-29 | CNY 4.66 | +1.97% | CNY 4.56 | CNY 4.68 | CNY 4.55 | 20.95M |
| 2026-07-28 | CNY 4.57 | +0.66% | CNY 4.52 | CNY 4.59 | CNY 4.48 | 14.10M |
| 2026-07-27 | CNY 4.54 | +0.89% | CNY 4.50 | CNY 4.56 | CNY 4.47 | 14.79M |
| 2026-07-24 | CNY 4.50 | -1.96% | CNY 4.60 | CNY 4.62 | CNY 4.50 | 14.86M |
| 2026-07-23 | CNY 4.59 | +1.32% | CNY 4.51 | CNY 4.60 | CNY 4.50 | 14.15M |
| 2026-07-22 | CNY 4.53 | -0.66% | CNY 4.55 | CNY 4.56 | CNY 4.47 | 25.49M |
| 2026-07-21 | CNY 4.56 | -1.51% | CNY 4.64 | CNY 4.68 | CNY 4.55 | 28.06M |
| 2026-07-20 | CNY 4.63 | +1.76% | CNY 4.61 | CNY 4.73 | CNY 4.54 | 30.54M |
| 2026-07-17 | CNY 4.55 | -0.66% | CNY 4.58 | CNY 4.67 | CNY 4.53 | 28.70M |
| 2026-07-16 | CNY 4.58 | -0.22% | CNY 4.59 | CNY 4.64 | CNY 4.55 | 18.13M |
| 2026-07-15 | CNY 4.59 | +2.00% | CNY 4.48 | CNY 4.62 | CNY 4.47 | 24.19M |
| 2026-07-14 | CNY 4.50 | +1.12% | CNY 4.43 | CNY 4.54 | CNY 4.41 | 25.06M |
| 2026-07-13 | CNY 4.45 | +1.14% | CNY 4.41 | CNY 4.47 | CNY 4.38 | 24.13M |
| 2026-07-10 | CNY 4.40 | +1.62% | CNY 4.33 | CNY 4.44 | CNY 4.28 | 22.47M |
| 2026-07-09 | CNY 4.33 | -0.69% | CNY 4.37 | CNY 4.41 | CNY 4.31 | 16.96M |
| 2026-07-08 | CNY 4.36 | +0.93% | CNY 4.31 | CNY 4.38 | CNY 4.26 | 15.80M |
| 2026-07-07 | CNY 4.32 | -2.48% | CNY 4.43 | CNY 4.43 | CNY 4.29 | 16.72M |
| 2026-07-06 | CNY 4.43 | +1.61% | CNY 4.36 | CNY 4.43 | CNY 4.34 | 18.39M |
| 2026-07-03 | CNY 4.36 | 0.00% | CNY 4.36 | CNY 4.42 | CNY 4.32 | 16.99M |
| 2026-07-02 | CNY 4.36 | -0.23% | CNY 4.30 | CNY 4.47 | CNY 4.30 | 24.46M |
| 2026-07-01 | CNY 4.37 | +4.55% | CNY 4.25 | CNY 4.45 | CNY 4.24 | 37.83M |
| 2026-06-30 | CNY 4.18 | 0.00% | CNY 4.16 | CNY 4.20 | CNY 4.11 | 19.29M |
| 2026-06-29 | CNY 4.18 | +0.72% | CNY 4.15 | CNY 4.21 | CNY 4.05 | 22.43M |
| 2026-06-26 | CNY 4.15 | -3.04% | CNY 4.28 | CNY 4.28 | CNY 4.14 | 22.81M |
| 2026-06-25 | CNY 4.28 | -0.93% | CNY 4.31 | CNY 4.34 | CNY 4.25 | 17.77M |
| 2026-06-24 | CNY 4.32 | -4.21% | CNY 4.45 | CNY 4.45 | CNY 4.31 | 19.64M |
| 2026-06-23 | CNY 4.51 | +0.22% | CNY 4.50 | CNY 4.60 | CNY 4.49 | 20.29M |
| 2026-06-22 | CNY 4.50 | +0.45% | CNY 4.47 | CNY 4.51 | CNY 4.34 | 21.99M |
| 2026-06-18 | CNY 4.48 | -1.97% | CNY 4.55 | CNY 4.56 | CNY 4.47 | 15.37M |
| 2026-06-17 | CNY 4.57 | -1.08% | CNY 4.63 | CNY 4.64 | CNY 4.52 | 15.58M |
| 2026-06-16 | CNY 4.62 | +0.43% | CNY 4.62 | CNY 4.63 | CNY 4.53 | 17.66M |
| 2026-06-15 | CNY 4.60 | +0.66% | CNY 4.60 | CNY 4.68 | CNY 4.56 | 19.08M |
| 2026-06-12 | CNY 4.57 | +1.56% | CNY 4.51 | CNY 4.58 | CNY 4.48 | 21.48M |
| 2026-06-11 | CNY 4.50 | -1.53% | CNY 4.57 | CNY 4.60 | CNY 4.45 | 16.51M |
| 2026-06-10 | CNY 4.57 | +0.66% | CNY 4.52 | CNY 4.58 | CNY 4.50 | 15.93M |
| 2026-06-09 | CNY 4.54 | -1.09% | CNY 4.61 | CNY 4.63 | CNY 4.53 | 16.46M |
| 2026-06-08 | CNY 4.59 | -1.92% | CNY 4.65 | CNY 4.71 | CNY 4.53 | 21.02M |
| 2026-06-05 | CNY 4.68 | +0.86% | CNY 4.65 | CNY 4.73 | CNY 4.64 | 15.88M |
| 2026-06-04 | CNY 4.64 | -2.73% | CNY 4.77 | CNY 4.80 | CNY 4.63 | 17.18M |
| 2026-06-03 | CNY 4.77 | -1.24% | CNY 4.82 | CNY 4.83 | CNY 4.74 | 18.72M |
| 2026-06-02 | CNY 4.83 | -1.23% | CNY 4.89 | CNY 4.91 | CNY 4.82 | 18.45M |
| 2026-06-01 | CNY 4.89 | +2.30% | CNY 4.78 | CNY 4.89 | CNY 4.74 | 23.94M |
| 2026-05-29 | CNY 4.78 | +1.27% | CNY 4.72 | CNY 4.86 | CNY 4.71 | 31.56M |
| 2026-05-28 | CNY 4.72 | +0.64% | CNY 4.69 | CNY 4.76 | CNY 4.66 | 18.47M |
| 2026-05-27 | CNY 4.69 | -2.09% | CNY 4.78 | CNY 4.82 | CNY 4.65 | 23.36M |
| 2026-05-26 | CNY 4.79 | -1.03% | CNY 4.82 | CNY 4.83 | CNY 4.73 | 17.15M |