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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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