Chongqing Yukaifa Co., Ltd (000514.SZ) SHZ
4.52
-0.14(-3.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.52
-0.14(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.66 | 4.52 | 4.52 | 4.69 | 4.5 | 6.54M |
| April 02, 2026 | 4.77 | 4.66 | 4.66 | 4.77 | 4.62 | 8.14M |
| April 01, 2026 | 4.83 | 4.77 | 4.77 | 4.85 | 4.73 | 8.16M |
| March 31, 2026 | 4.81 | 4.77 | 4.77 | 4.91 | 4.76 | 8.02M |
| March 30, 2026 | 4.77 | 4.81 | 4.81 | 4.83 | 4.68 | 8.33M |
| March 27, 2026 | 4.75 | 4.81 | 4.81 | 4.83 | 4.73 | 8.1M |
| March 26, 2026 | 4.82 | 4.79 | 4.79 | 4.92 | 4.76 | 11.98M |
| March 25, 2026 | 4.69 | 4.79 | 4.79 | 4.79 | 4.61 | 10.1M |
| March 24, 2026 | 4.53 | 4.65 | 4.65 | 4.65 | 4.5 | 12.36M |
| March 23, 2026 | 4.71 | 4.45 | 4.45 | 4.72 | 4.39 | 18.53M |
| March 20, 2026 | 4.92 | 4.78 | 4.78 | 4.94 | 4.78 | 13.79M |
| March 19, 2026 | 5 | 4.9 | 4.9 | 5.12 | 4.87 | 20.25M |
| March 18, 2026 | 5.02 | 5.01 | 5.01 | 5.03 | 4.88 | 16.71M |
| March 17, 2026 | 4.97 | 5.03 | 5.03 | 5.12 | 4.96 | 18.39M |
| March 16, 2026 | 4.95 | 4.96 | 4.96 | 5.02 | 4.93 | 11.68M |
| March 13, 2026 | 4.91 | 4.93 | 4.93 | 5.01 | 4.89 | 12.77M |
| March 12, 2026 | 4.95 | 4.91 | 4.91 | 4.97 | 4.9 | 7.53M |
| March 11, 2026 | 4.97 | 4.95 | 4.95 | 4.98 | 4.92 | 5.93M |
| March 10, 2026 | 4.82 | 4.93 | 4.93 | 4.96 | 4.82 | 4.67M |
| March 09, 2026 | 4.9 | 4.91 | 4.91 | 4.94 | 4.85 | 9.4M |
| March 06, 2026 | 4.82 | 4.96 | 4.96 | 4.97 | 4.81 | 9.3M |
| March 05, 2026 | 4.85 | 4.84 | 4.84 | 4.88 | 4.83 | 9.02M |
| March 04, 2026 | 5.08 | 4.73 | 4.73 | 5.08 | 4.72 | 8.5M |
| March 03, 2026 | 4.99 | 4.83 | 4.83 | 5.01 | 4.82 | 15.54M |
| March 02, 2026 | 5.07 | 4.97 | 4.97 | 5.07 | 4.94 | 16.63M |
| February 27, 2026 | 5.08 | 5.12 | 5.12 | 5.13 | 5.07 | 8.37M |
| February 26, 2026 | 5.22 | 5.09 | 5.09 | 5.25 | 5.09 | 18.27M |
| February 25, 2026 | 5.13 | 5.24 | 5.24 | 5.26 | 5.13 | 17.31M |
| February 24, 2026 | 5.13 | 5.14 | 5.14 | 5.15 | 5.1 | 8.69M |
| February 13, 2026 | 5.15 | 5.1 | 0 | 5.19 | 5.1 | 8.95M |
| February 12, 2026 | 5.23 | 5.15 | 0 | 5.24 | 5.13 | 12.71M |
| February 11, 2026 | 5.22 | 5.21 | 0 | 5.25 | 5.18 | 10.46M |
| February 10, 2026 | 5.29 | 5.22 | 0 | 5.34 | 5.2 | 12.8M |
| February 09, 2026 | 5.19 | 5.26 | 0 | 5.31 | 5.18 | 17.58M |
| February 06, 2026 | 5.16 | 5.17 | 0 | 5.23 | 5.11 | 15.07M |
| February 05, 2026 | 5.18 | 5.19 | 0 | 5.25 | 5.15 | 22.43M |
| February 04, 2026 | 5.02 | 5.2 | 0 | 5.2 | 4.98 | 28.85M |
| February 03, 2026 | 5 | 5.03 | 0 | 5.07 | 5 | 13.36M |
| February 02, 2026 | 5.05 | 4.96 | 0 | 5.11 | 4.96 | 19.93M |
| January 30, 2026 | 5.21 | 5.08 | 0 | 5.27 | 5.05 | 29.51M |
| January 29, 2026 | 5.15 | 5.26 | 0 | 5.35 | 5.1 | 41.68M |
| January 28, 2026 | 5.1 | 5.18 | 0 | 5.2 | 5.1 | 18.51M |
| January 27, 2026 | 5.17 | 5.11 | 0 | 5.17 | 5.04 | 18.94M |
| January 26, 2026 | 5.2 | 5.18 | 0 | 5.22 | 5.11 | 22.69M |
| January 23, 2026 | 5.23 | 5.21 | 0 | 5.23 | 5.16 | 20.31M |
| January 22, 2026 | 5.23 | 5.24 | 0 | 5.26 | 5.16 | 24.36M |
| January 21, 2026 | 5.25 | 5.23 | 0 | 5.29 | 5.19 | 43.87M |
| January 20, 2026 | 5.06 | 5.36 | 0 | 5.56 | 5.05 | 76M |
| January 19, 2026 | 5 | 5.07 | 0 | 5.08 | 4.96 | 16.48M |
| January 16, 2026 | 5.11 | 5.02 | 0 | 5.12 | 5 | 14.1M |
| January 15, 2026 | 5.03 | 5.05 | 0 | 5.08 | 5.01 | 14.41M |
| January 14, 2026 | 5.07 | 5.02 | 0 | 5.11 | 4.97 | 23.48M |
| January 13, 2026 | 5.1 | 5.07 | 0 | 5.14 | 5.06 | 18.66M |
| January 12, 2026 | 5.09 | 5.1 | 0 | 5.1 | 5.05 | 17M |
| January 09, 2026 | 5.12 | 5.1 | 0 | 5.13 | 5.04 | 17.82M |
| January 08, 2026 | 5.02 | 5.09 | 0 | 5.14 | 5 | 21.16M |
| January 07, 2026 | 5.08 | 5.02 | 0 | 5.1 | 5 | 14.9M |
| January 06, 2026 | 5 | 5.07 | 0 | 5.08 | 4.98 | 18.36M |
| January 05, 2026 | 4.92 | 5 | 0 | 5.02 | 4.92 | 14.81M |
| December 31, 2025 | 4.94 | 4.92 | 0 | 4.97 | 4.87 | 15.52M |