ChengDu Hi-Tech Development Co., Ltd. - 000628.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	51.55	52.41	52.41	53.9	50.75	17.9M
September 11, 2025	50	51.51	51.51	51.51	49.11	13.73M
September 10, 2025	49.6	49.44	49.44	50.32	49.3	6.72M
September 09, 2025	50.93	49.4	49.4	50.93	49.33	7.24M
September 08, 2025	51.1	50.9	50.9	51.41	50.08	8.22M
September 05, 2025	50.39	51.29	51.29	51.45	49.7	9.46M
September 04, 2025	52.42	50.18	50.18	52.69	49.13	14.2M
September 03, 2025	53.14	52.49	52.49	53.98	51.8	13.77M
September 02, 2025	55.91	53.13	53.13	55.98	52.59	16.65M
September 01, 2025	57.61	55.54	55.54	58.47	55.5	18.72M
August 29, 2025	59.89	57.62	57.62	60.52	57.26	18.67M
August 28, 2025	58.8	60.63	60.63	61.11	58.29	18.48M
August 27, 2025	60.27	58.66	58.66	62	58.66	19.73M
August 26, 2025	59.74	60.54	60.54	62.72	59.18	20.25M
August 25, 2025	61.33	60.29	60.29	63.66	59.84	32.43M
August 22, 2025	58	61.33	61.33	61.33	56.88	22.75M
August 21, 2025	56.42	55.75	55.75	57.42	55.2	15.26M
August 20, 2025	56.73	56.5	56.5	57.62	54.8	19.56M
August 19, 2025	56.89	57.25	57.25	59.74	56.44	31.01M
August 18, 2025	52.3	56.89	56.89	56.89	52.3	16.56M
August 15, 2025	50.88	51.72	51.72	52.89	50.3	13.78M
August 14, 2025	53.78	50.8	50.8	53.84	50.8	19.97M
August 13, 2025	53.18	53.6	53.6	54.56	52.35	23.72M
August 12, 2025	50.12	53.71	53.71	54.45	49.52	42.26M
August 11, 2025	45.55	50.12	50.12	50.12	45.54	20.64M
August 08, 2025	45.72	45.56	45.56	46.47	45.5	7.72M
August 07, 2025	44.7	46.32	46.32	47.8	44.57	16.06M
August 06, 2025	44.32	44.83	44.83	44.88	43.89	6.1M
August 05, 2025	44	44.46	44.46	45.39	43.76	6.02M
August 04, 2025	43.73	44.03	44.03	44.21	43.52	3.86M
August 01, 2025	45.84	44.3	44.3	45.9	44.03	7.94M
July 31, 2025	44.2	45.62	45.62	46.4	44.18	12.63M
July 30, 2025	45.09	44.35	44.29	45.3	44.21	5.09M
July 29, 2025	44.89	45.09	45.03	45.8	44.31	7.62M
July 28, 2025	46.28	45.16	45.1	46.47	45	7.19M
July 25, 2025	45.56	45.9	45.9	46.48	45.45	7.17M
July 24, 2025	45.08	45.4	45.4	45.77	44.99	6.77M
July 23, 2025	45.55	45.53	45.53	47.37	45.51	10.94M
July 22, 2025	44.68	46.21	46.21	47.77	44.68	14.65M
July 21, 2025	44.6	44.92	44.92	45.29	44.5	7.64M
July 18, 2025	43.5	44.68	44.68	45.5	43.5	11.51M
July 17, 2025	42.8	43.76	43.76	44.44	42.8	6.87M
July 16, 2025	43.29	43.19	43.19	43.65	43	4.39M
July 15, 2025	43.31	43.28	43.28	43.99	42.78	5.9M
July 14, 2025	44.08	43.45	43.45	44.29	43.42	7.04M
July 11, 2025	43.97	44.6	44.6	45.34	43.11	13.57M
July 10, 2025	41.77	43.96	43.96	45.93	41.72	16.79M
July 09, 2025	42	41.77	41.77	42.23	41.75	3.81M
July 08, 2025	41.53	42.08	42.08	42.36	41.38	5.42M
July 07, 2025	41.44	41.39	41.39	41.44	41.02	2.67M
July 04, 2025	41.78	41.47	41.47	42	41.4	3.82M
July 03, 2025	41.85	41.9	41.9	42.18	41.54	3.05M
July 02, 2025	42.2	41.85	41.85	42.2	41.6	3.53M
July 01, 2025	42.6	42.19	42.19	42.66	42.05	3.53M
June 30, 2025	42.38	42.53	42.53	42.73	42.29	3.91M
June 27, 2025	42.53	42.52	42.52	42.94	42.26	4.26M
June 26, 2025	42.6	42.44	42.44	43.43	42.3	5.92M
June 25, 2025	42.12	42.6	42.6	42.72	42.01	5.15M
June 24, 2025	41.31	42.12	42.12	42.41	41.31	4.83M
June 23, 2025	40.83	41.29	41.29	41.36	40.6	2.93M

ChengDu Hi-Tech Development Co., Ltd. (000628.SZ) SHZ