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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	36.12	36.61	36.61	36.74	36.12	22.9M
August 15, 2025	35.93	36	36	36.17	35.59	16.24M
August 14, 2025	37.03	35.91	35.91	37.18	35.89	29.83M
August 13, 2025	36.3	37.18	37.18	37.97	36.22	31M
August 12, 2025	37.2	36.47	36.47	37.58	36.33	26.97M
August 11, 2025	37.1	37.38	37.38	38	36.78	30.95M
August 08, 2025	37.39	37.1	37.1	38.49	37.1	41.84M
August 07, 2025	40.09	38.05	38.05	40.8	38	83.31M
August 06, 2025	35.38	38.92	38.92	38.92	35.1	55.04M
August 05, 2025	34.85	35.38	35.38	36.47	34.78	30.24M
August 04, 2025	33.66	35.14	35.14	35.42	33.4	26.38M
August 01, 2025	34.61	33.8	33.8	34.74	33.67	13.72M
July 31, 2025	34.5	34.6	34.6	34.98	34.45	10.92M
July 30, 2025	35.49	34.8	34.8	35.68	34.5	17.74M
July 29, 2025	34.93	35.49	35.49	35.5	34.68	20.43M
July 28, 2025	34.51	35.12	35.12	35.26	34.51	16.9M
July 25, 2025	34.88	34.5	34.5	34.95	34.4	12.61M
July 24, 2025	34.61	34.99	34.99	35.5	34.4	17.31M
July 23, 2025	35.4	34.84	34.84	35.4	34.8	19.18M
July 22, 2025	35.4	35.71	35.71	36.36	35.4	24.72M
July 21, 2025	35.7	35.68	35.68	36.07	35.37	19.25M
July 18, 2025	35.71	35.89	35.89	36.18	35.2	24.62M
July 17, 2025	34.88	35.79	35.79	36.45	34.71	29.11M
July 16, 2025	35.12	34.87	34.87	35.2	34.65	12.48M
July 15, 2025	35.3	35.08	35.08	35.35	34.39	20.35M
July 14, 2025	35.55	35.58	35.58	35.97	35.39	14.2M
July 11, 2025	35.4	35.71	35.71	35.91	35.12	19.47M
July 10, 2025	35.56	35.6	35.6	35.79	35	27.48M
July 09, 2025	36.97	36.28	36.28	37.3	36.2	34.83M
July 08, 2025	36.44	36.38	36.38	36.45	36.02	18.73M
July 07, 2025	36.42	36.44	36.44	36.64	35.98	19.16M
July 04, 2025	36.89	36.4	36.4	37	36.17	25.85M
July 03, 2025	36.87	36.89	36.89	37.54	36.65	27.71M
July 02, 2025	38.6	36.87	36.87	38.66	36.81	45.95M
July 01, 2025	41.87	38.58	38.58	41.95	37.98	100.24M
June 30, 2025	35.97	39.06	39.06	39.06	35.8	59.44M
June 27, 2025	35.7	35.51	35.51	36.35	35.31	45.52M
June 26, 2025	35.01	36.65	36.65	37.89	34.94	64.13M
June 25, 2025	34.53	35.31	35.31	36.52	34.51	48.71M
June 24, 2025	35.4	35.01	35.01	36	34.85	54.85M
June 23, 2025	35.15	36.98	36.98	37.12	34.51	51.35M
June 20, 2025	35.15	34.66	34.66	35.68	34.28	37.76M
June 19, 2025	37.4	36.08	36.08	37.7	34.67	55.93M
June 18, 2025	37.02	38.5	38.5	39.87	36.71	79.52M
June 17, 2025	36.9	37	37	38.03	36.6	61.38M
June 16, 2025	36.36	37.42	37.42	39.5	35.8	89.14M
June 13, 2025	34.15	36.72	36.72	36.72	32.81	90.22M
June 12, 2025	33.8	33.38	33.38	33.83	33.03	27.76M
June 11, 2025	34.05	33.99	33.99	34.31	33.75	29.17M
June 10, 2025	35.5	34.13	34.13	35.52	33.77	56.94M
June 09, 2025	36.11	36.22	36.22	37.61	36.11	59.76M
June 06, 2025	39.5	37	37	40.65	36.94	80.35M
June 05, 2025	35.51	38.69	38.69	39.25	34.8	87.56M
June 04, 2025	34.01	35.97	35.97	37.62	33.88	74.34M
June 03, 2025	34	35.23	35.23	36.31	33	70.32M
May 30, 2025	32.6	33.16	33.16	34.87	32.41	57.99M
May 29, 2025	32.17	33.1	33.1	33.3	31.43	49.23M
May 28, 2025	35	32.78	32.78	35.38	32.67	71.16M
May 27, 2025	34.17	36.3	36.3	37.7	33.78	84.91M
May 26, 2025	33.79	34.31	34.31	34.58	32.66	58.4M

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