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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	45.78	44.6	44.6	46.05	44.5	4.77M
November 18, 2025	45.8	45.73	45.73	46.26	45.59	4.01M
November 17, 2025	45.8	46.08	46.08	46.38	45.55	4.36M
November 14, 2025	45.29	45.39	45.39	46.04	45.2	4.14M
November 13, 2025	48.13	45.67	45.67	48.13	45	4.63M
November 12, 2025	46.03	45.29	45.29	46.13	44.85	5.95M
November 11, 2025	47	46.32	46.32	47.38	46.3	5.68M
November 10, 2025	47	47.28	47.28	47.3	46.15	4.89M
November 07, 2025	48.13	47.06	47.06	48.35	47.05	6.77M
November 06, 2025	47.81	48.02	48.02	48.54	47.8	4.81M
November 05, 2025	47.5	47.8	47.8	48.16	47.21	4.82M
November 04, 2025	50	48.53	48.53	50.08	47.89	7.62M
November 03, 2025	50.32	50.11	50.11	50.55	49.52	5.82M
October 31, 2025	49.9	49.99	49.99	50.15	49.36	5.98M
October 30, 2025	50.49	49.82	49.82	50.88	49.55	7.73M
October 29, 2025	51	50.62	50.62	51.48	50.13	8.84M
October 28, 2025	50.82	51.78	51.78	52.5	50.62	11.85M
October 27, 2025	50.5	51.08	51.08	51.75	50.5	9.04M
October 24, 2025	51.2	50.6	50.6	51.2	50.11	8.42M
October 23, 2025	51	50.49	50.49	51.09	49.65	15.07M
October 22, 2025	50.01	52.44	52.44	55.21	49.63	23.7M
October 21, 2025	49.77	50.19	50.19	50.58	49.5	6.25M
October 20, 2025	49.12	49.76	49.76	50.34	48.91	6.23M
October 17, 2025	50.7	48.78	48.78	52.15	48.77	10.51M
October 16, 2025	52.33	50.77	50.77	52.41	50.7	8.75M
October 15, 2025	53.7	52.32	52.32	53.98	50.93	9.12M
October 14, 2025	53.36	52.07	52.07	54.09	51.77	10.25M
October 13, 2025	51	53.35	53.35	53.87	50.5	11.72M
October 10, 2025	55.31	53.72	53.72	56.37	53.48	12.3M
October 09, 2025	52.83	55.7	55.7	57.26	52.72	23.55M
September 30, 2025	52.9	52.45	52.45	53.29	51.88	7.87M
September 29, 2025	52.99	52.41	52.41	53	51.91	6.35M
September 26, 2025	54.11	53	53	54.54	52.85	9.49M
September 25, 2025	52.03	54.22	54.22	56.18	51.83	17.32M
September 24, 2025	53.39	52.63	52.63	53.5	51.83	10M
September 23, 2025	54.48	52.5	52.5	54.48	51.45	16.49M
September 22, 2025	54.48	55.03	55.03	55.9	53.89	17.4M
September 19, 2025	53.48	54.48	54.48	55.23	53	16.88M
September 18, 2025	51.9	54.08	54.08	56.55	51.84	23.63M
September 17, 2025	51.88	51.93	51.93	52.58	51.42	9.06M
September 16, 2025	52.41	52.04	52.04	52.58	51.42	9.21M
September 15, 2025	52.2	52.13	52.13	52.75	51.33	10.4M
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

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