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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.72	36.09	36.09	36.27	35.66	4.32M
February 12, 2026	36.02	35.74	35.74	36.15	35.71	3.73M
February 11, 2026	36.31	36.17	36.17	36.58	36.11	3.32M
February 10, 2026	36.14	36.5	36.5	36.8	36	5.75M
February 09, 2026	36.33	36.18	36.18	36.33	35.9	3.49M
February 06, 2026	36.04	35.86	35.86	36.05	35.61	3.15M
February 05, 2026	36.31	36.07	36.07	36.55	36.02	3.57M
February 04, 2026	35.8	36.39	36.39	36.81	35.8	6.62M
February 03, 2026	35.47	35.79	35.79	35.8	35.3	4.25M
February 02, 2026	36.1	35.34	35.34	36.29	35.34	4.87M
January 30, 2026	36.02	36.12	36.12	36.25	35.78	4.84M
January 29, 2026	36.48	36.04	36.04	36.6	35.76	6.3M
January 28, 2026	37.1	36.68	36.68	37.49	36.67	5.9M
January 27, 2026	37	37.17	37.17	37.35	36.5	5.73M
January 26, 2026	38.03	37.01	37.01	38.1	37	9.01M
January 23, 2026	37.8	38.02	38.02	38.06	37.5	6.91M
January 22, 2026	37.61	37.86	37.86	38.25	37.61	5.01M
January 21, 2026	38	37.73	37.73	38	37.46	6.19M
January 20, 2026	38.6	38.01	38.01	38.83	37.9	7.89M
January 19, 2026	38	38.92	38.92	39.35	37.73	11.48M
January 16, 2026	38.59	38.22	38.22	38.68	37.93	10.48M
January 15, 2026	38.6	38.97	38.97	39.55	38.6	11.37M
January 14, 2026	38.38	38.48	38.48	39.22	38.2	12.97M
January 13, 2026	40.73	38.76	38.76	40.73	38.75	21.19M
January 12, 2026	40.58	41.14	41.14	41.28	39.8	30.43M
January 09, 2026	39.08	40.58	40.58	42.18	38.66	36.86M
January 08, 2026	37.19	38.68	38.68	38.89	37.07	21.73M
January 07, 2026	38.28	37.33	37.33	38.28	37.25	11.15M
January 06, 2026	37.3	38.2	38.2	38.28	37.18	14.12M
January 05, 2026	37.36	37.53	37.53	37.86	37.01	11.46M
December 31, 2025	36.7	37.08	37.08	37.38	36.5	7.63M
December 30, 2025	37.4	36.88	36.88	37.58	36.85	11.46M
December 29, 2025	37.25	37.77	37.77	38.68	37.03	15.45M
December 26, 2025	37.05	37.22	37.22	37.58	36.51	10.3M
December 25, 2025	36.19	37.22	37.22	37.5	36.19	12.51M
December 24, 2025	35.65	36.4	36.4	36.7	35.49	8.54M
December 23, 2025	36.09	35.65	35.65	36.09	35.57	5.3M
December 22, 2025	36	36.09	36.09	36.29	35.88	5.01M
December 19, 2025	35.62	35.99	35.99	36.17	35.53	5.93M
December 18, 2025	35.46	35.68	35.68	36.15	35.23	7.26M
December 17, 2025	36	35.82	35.82	36.9	35.43	10.62M
December 16, 2025	36.26	35.12	35.12	36.37	34.82	9.54M
December 15, 2025	36.81	36.26	36.26	36.98	36.2	6.48M
December 12, 2025	37.01	37.04	37.04	37.28	36.39	6.64M
December 11, 2025	38.04	37.02	37.02	38.05	37	7.06M
December 10, 2025	38.02	37.96	37.96	38.11	37.7	4.77M
December 09, 2025	38.12	38.06	38.06	38.36	38	5.49M
December 08, 2025	38	38.4	38.4	38.7	38	7.03M
December 05, 2025	37.95	38.08	38.08	38.17	37.3	5.78M
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

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