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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	48.4	43.51	43.51	48.8	43.51	39.58M
September 02, 2025	48.95	48.34	48.34	49.54	47.35	41.25M
September 01, 2025	51	50.01	50.01	52	48.51	51.7M
August 29, 2025	47.6	51.88	51.88	52	47.4	73.91M
August 28, 2025	48.99	48.26	48.26	48.99	46.36	67.19M
August 27, 2025	55	51.1	51.1	56.56	50.4	103.83M
August 26, 2025	54.33	55.99	55.99	58.77	49.82	105.65M
August 25, 2025	51.13	53.67	53.67	53.67	51.13	66.77M
August 22, 2025	47	48.79	48.79	48.79	43.35	97.16M
August 21, 2025	42.14	44.35	44.35	44.35	41.31	46.69M
August 20, 2025	36.65	40.32	40.32	40.32	36.13	66.06M
August 19, 2025	36.69	36.65	36.65	37	36	28.16M
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

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