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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	55.82	56.1	56.1	57.2	55.02	21.14M
February 12, 2026	50.86	55.85	55.85	55.85	50.73	28.11M
February 11, 2026	50.18	50.77	50.77	51.15	50.14	5.41M
February 10, 2026	49.99	50.52	50.52	51.49	49.63	6.51M
February 09, 2026	48.8	49.99	49.99	50.3	48.2	7.93M
February 06, 2026	47.94	47.84	47.84	48.85	47.13	4.54M
February 05, 2026	49.41	48.35	48.35	50.3	48.22	4.68M
February 04, 2026	50.51	50.15	50.15	50.59	48.84	6.34M
February 03, 2026	50.11	50.59	50.59	50.72	49.52	5.74M
February 02, 2026	50.5	49.81	49.81	51.85	49.61	6.47M
January 30, 2026	50.07	50.7	50.7	52.11	50.07	7.34M
January 29, 2026	51.02	50.12	50.12	51.58	50.01	6.54M
January 28, 2026	52.3	51.55	51.55	52.88	51.32	7.59M
January 27, 2026	50.65	52.52	52.52	53.49	49.9	15.12M
January 26, 2026	50.6	50.67	50.67	51.33	49.6	10.43M
January 23, 2026	51.32	50.8	50.8	51.37	50.11	10.88M
January 22, 2026	49.51	51.81	51.81	52.48	49.4	15.44M
January 21, 2026	48.18	49.48	49.48	50.25	48.08	7.53M
January 20, 2026	49.21	48.55	48.55	49.44	48.11	5.73M
January 19, 2026	50.5	49.2	49.2	50.5	49.11	6.72M
January 16, 2026	50.63	50.5	50.5	50.95	49.92	6.71M
January 15, 2026	50.81	50.5	50.5	52	49.93	8.84M
January 14, 2026	50.57	50.88	50.88	52.28	50.4	14.03M
January 13, 2026	52.49	50.55	50.55	52.97	50.25	12.36M
January 12, 2026	51.12	52.49	52.49	53	50.9	18.87M
January 09, 2026	50.15	51.15	51.15	52.52	49.49	25.54M
January 08, 2026	45.91	50.77	50.77	50.77	45.67	16M
January 07, 2026	45.45	46.15	46.15	47.15	45.22	9.76M
January 06, 2026	45.25	45.45	45.45	45.75	45	6.56M
January 05, 2026	44.78	45.59	45.59	45.8	44.48	6.91M
December 31, 2025	45.62	44.59	44.59	46.58	44.57	10.15M
December 30, 2025	45.87	46.59	46.59	48.38	45.63	10.06M
December 29, 2025	47.4	46.27	46.27	47.71	46	10.17M
December 26, 2025	44.71	46.89	46.89	47.3	44.65	14.43M
December 25, 2025	44.7	44.74	44.74	44.91	44.37	4.36M
December 24, 2025	44.5	44.4	44.4	44.98	44.27	5.38M
December 23, 2025	44.2	44.77	44.77	45.34	43.68	7.72M
December 22, 2025	43.57	44.36	44.36	44.79	43.3	6.19M
December 19, 2025	44.1	43.62	43.62	44.16	43.25	5.24M
December 18, 2025	44.43	43.66	43.66	44.85	43.65	5.61M
December 17, 2025	43.77	44.57	44.57	44.9	43.38	7.49M
December 16, 2025	43	43.75	43.75	44.5	42.6	8.48M
December 15, 2025	42.05	44.5	44.5	46.15	41.7	16.21M
December 12, 2025	41.5	42.24	42.24	42.66	41.32	4.41M
December 11, 2025	42.72	41.6	41.6	42.86	41.6	4.7M
December 10, 2025	42.3	42.86	42.86	42.99	42.08	3.79M
December 09, 2025	43.37	42.81	42.81	43.87	42.71	4.55M
December 08, 2025	43.03	43.35	43.35	43.6	42.95	3.87M
December 05, 2025	42.55	43.03	43.03	43.22	42.2	3.17M
December 04, 2025	43.8	42.6	42.6	43.8	42.15	3.01M
December 03, 2025	43.52	42.84	42.84	43.82	42.68	3.67M
December 02, 2025	44.49	43.6	43.6	44.49	43.59	3.62M
December 01, 2025	44.31	44.65	44.65	44.7	43.89	4.4M
November 28, 2025	43.8	44.64	44.64	44.73	43.38	4.41M
November 27, 2025	43.77	43.81	43.81	44.48	43.7	3.42M
November 26, 2025	44.35	43.95	43.95	45	43.79	5.18M
November 25, 2025	43.57	44.28	44.28	44.75	43.56	5M
November 24, 2025	43.07	43.67	43.67	43.83	42.75	5.02M
November 21, 2025	44.51	42.9	42.9	44.8	42.86	5.74M
November 20, 2025	45	44.43	44.43	45.16	44.4	4.91M

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