Sichuan Chengfei Integration Technology Corp.Ltd - 002190.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.27	37.71	37.71	39.27	37.45	6.94M
December 03, 2025	39.05	38.3	38.3	39.09	38.29	8.51M
December 02, 2025	39.93	39.26	39.26	39.93	39.24	5.84M
December 01, 2025	39.46	39.68	39.68	39.73	39.3	7.14M
November 28, 2025	39.27	39.54	39.54	39.71	39.01	6.26M
November 27, 2025	39.23	39.27	39.27	39.56	39.21	6.68M
November 26, 2025	39.95	39.43	39.43	39.95	39.38	11.09M
November 25, 2025	40.29	40.25	40.25	40.62	39.85	16.8M
November 24, 2025	39	41.29	41.29	42.01	39	23.22M
November 21, 2025	39.61	38.89	38.89	40.66	38.22	15.71M
November 20, 2025	40.3	40.01	40.01	40.55	39.86	12.9M
November 19, 2025	39.52	41.38	41.38	42.09	39.2	20.93M
November 18, 2025	41.2	39.91	39.91	41.29	39.76	16.25M
November 17, 2025	41.56	41.99	41.99	42.6	41.55	27.6M
November 14, 2025	39.09	39.99	39.99	40.8	39.09	14.38M
November 13, 2025	40.9	39.35	39.35	40.9	38.77	7.44M
November 12, 2025	40.3	39.15	39.15	40.33	38.81	9.65M
November 11, 2025	40.22	40.18	40.18	40.56	40	6.52M
November 10, 2025	40.3	40.22	40.22	40.49	39.78	8.91M
November 07, 2025	40.9	40.51	40.51	41	40.5	7.31M
November 06, 2025	41.03	41.18	41.18	41.28	40.5	8.72M
November 05, 2025	40.5	40.95	40.95	41.19	40.08	9.65M
November 04, 2025	41.65	41.06	41.06	41.85	40.7	10.35M
November 03, 2025	42.34	41.82	41.82	42.34	41.01	12.39M
October 31, 2025	42.5	42.34	42.34	42.79	42.1	10.32M
October 30, 2025	42.42	42.5	42.5	43.65	42.42	18.85M
October 29, 2025	43.7	44.09	44.09	44.5	42.56	27.05M
October 28, 2025	43.12	44.56	44.56	46.2	42.6	40.46M
October 27, 2025	42.51	43.12	43.12	43.49	42.3	17.14M
October 24, 2025	42.42	43.02	43.02	44	42.42	18.72M
October 23, 2025	42.5	42.76	42.76	43.98	42.01	19.22M
October 22, 2025	43.51	42.78	42.78	43.86	42.66	16.28M
October 21, 2025	43.81	43.91	43.91	44.25	43.46	18.19M
October 20, 2025	44.27	44.1	44.1	45.97	43.4	27.63M
October 17, 2025	47.25	44.49	44.49	47.33	43.89	43.68M
October 16, 2025	45.98	47.1	47.1	47.1	45.97	28.28M
October 15, 2025	43.5	42.82	42.82	43.88	41	30.66M
October 14, 2025	46.25	44.29	44.29	46.73	44	39.28M
October 13, 2025	43	46.22	46.22	47.83	42.6	50.88M
October 10, 2025	43.41	45.7	45.7	47.62	42.84	53.99M
October 09, 2025	42.9	43.62	43.62	43.91	42.21	35.73M
September 30, 2025	42.16	44.34	44.34	45.54	42.16	51.75M
September 29, 2025	44.35	42.15	42.15	44.5	41.76	44.37M
September 26, 2025	38.86	42.88	42.88	42.88	38.65	47.92M
September 25, 2025	39.4	38.98	38.98	39.59	38.93	12.22M
September 24, 2025	39.34	39.64	39.64	39.86	38.81	11.88M
September 23, 2025	40.75	39.76	39.76	41.24	38.6	19.41M
September 22, 2025	40.48	40.58	40.58	40.6	39.73	19.14M
September 19, 2025	39.65	40.79	40.79	42.45	39.65	35.63M
September 18, 2025	40.16	39.64	39.64	41.18	39.15	23.13M
September 17, 2025	40.38	40.15	40.15	40.62	40.03	11.26M
September 16, 2025	40.33	40.37	40.37	40.45	39.83	14.99M
September 15, 2025	40.85	40.59	40.59	41.26	40.38	17M
September 12, 2025	40.44	40.82	40.82	41.39	40.19	25.6M
September 11, 2025	39.56	40.44	40.44	40.68	39.1	22.6M
September 10, 2025	39	39.55	39.55	39.97	39	17.76M
September 09, 2025	40.13	38.87	38.87	40.13	38.8	18.28M
September 08, 2025	40.01	40.13	40.13	40.91	39.8	24.13M
September 05, 2025	39.43	40.1	40.1	40.43	38.38	31.43M
September 04, 2025	41.18	39.4	39.4	42.9	39.16	52.52M

Sichuan Chengfei Integration Technology Corp.Ltd (002190.SZ) SHZ