Cedar Development Co., Ltd. (002485.SZ) SHZ
4.74
-0.23(-4.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.74
-0.23(-4.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.98 | 4.74 | 4.74 | 4.98 | 4.72 | 6.66M |
| April 02, 2026 | 4.99 | 4.97 | 4.97 | 5.04 | 4.85 | 5.24M |
| April 01, 2026 | 4.92 | 5.02 | 5.02 | 5.03 | 4.88 | 4.69M |
| March 31, 2026 | 5.07 | 4.85 | 4.85 | 5.21 | 4.85 | 7.78M |
| March 30, 2026 | 4.9 | 5.11 | 5.11 | 5.23 | 4.8 | 6.53M |
| March 27, 2026 | 4.81 | 5.03 | 5.03 | 5.04 | 4.72 | 5.44M |
| March 26, 2026 | 4.83 | 4.87 | 4.87 | 5 | 4.79 | 6.68M |
| March 25, 2026 | 4.68 | 4.87 | 4.87 | 4.87 | 4.64 | 7.11M |
| March 24, 2026 | 4.63 | 4.64 | 4.64 | 4.67 | 4.45 | 8.75M |
| March 23, 2026 | 4.7 | 4.66 | 4.66 | 4.76 | 4.66 | 4.68M |
| March 20, 2026 | 5.15 | 4.91 | 4.91 | 5.18 | 4.91 | 10.5M |
| March 19, 2026 | 4.98 | 5.17 | 5.17 | 5.3 | 4.95 | 11.94M |
| March 18, 2026 | 5.25 | 5 | 5 | 5.25 | 4.95 | 6.47M |
| March 17, 2026 | 5.13 | 5.09 | 5.09 | 5.22 | 4.97 | 7.13M |
| March 16, 2026 | 5.09 | 5.06 | 5.06 | 5.16 | 4.95 | 6.64M |
| March 13, 2026 | 5.25 | 5.13 | 5.13 | 5.33 | 5.13 | 11.69M |
| March 12, 2026 | 5.5 | 5.4 | 5.4 | 5.62 | 5.37 | 9.73M |
| March 11, 2026 | 5.57 | 5.47 | 5.47 | 5.64 | 5.3 | 14.4M |
| March 10, 2026 | 5.12 | 5.46 | 5.46 | 5.46 | 5.12 | 3.65M |
| March 09, 2026 | 5 | 5.2 | 5.2 | 5.27 | 4.93 | 8.43M |
| March 06, 2026 | 5.12 | 5.15 | 5.15 | 5.17 | 4.89 | 11.7M |
| March 05, 2026 | 5.39 | 5.05 | 5.05 | 5.4 | 5.04 | 17.08M |
| March 04, 2026 | 4.87 | 5.61 | 5.61 | 5.86 | 4.87 | 17.37M |
| March 03, 2026 | 5.38 | 5.59 | 5.59 | 5.61 | 5.18 | 19.87M |
| March 02, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.05M |
| February 27, 2026 | 4.87 | 5.09 | 5.09 | 5.09 | 4.83 | 3.83M |
| February 26, 2026 | 4.87 | 4.85 | 4.85 | 4.97 | 4.75 | 9.97M |
| February 25, 2026 | 4.75 | 4.85 | 4.85 | 4.89 | 4.66 | 9.37M |
| February 24, 2026 | 4.7 | 4.66 | 4.66 | 4.72 | 4.54 | 8.05M |
| February 13, 2026 | 4.56 | 4.7 | 0 | 4.8 | 4.56 | 15.84M |
| February 12, 2026 | 4.95 | 4.8 | 0 | 4.95 | 4.8 | 3.63M |
| February 11, 2026 | 5.05 | 5.05 | 0 | 5.05 | 5.05 | 655,900 |
| February 10, 2026 | 4.77 | 4.81 | 0 | 4.81 | 4.72 | 2.98M |
| February 09, 2026 | 4.45 | 4.58 | 0 | 4.58 | 4.16 | 7.13M |
| February 06, 2026 | 4.39 | 4.36 | 0 | 4.4 | 4.29 | 3.83M |
| February 05, 2026 | 4.3 | 4.39 | 0 | 4.45 | 4.25 | 8.67M |
| February 04, 2026 | 4.06 | 4.24 | 0 | 4.24 | 4.06 | 5.04M |
| February 03, 2026 | 4 | 4.04 | 0 | 4.06 | 3.98 | 2.09M |
| February 02, 2026 | 3.96 | 3.95 | 0 | 4.09 | 3.94 | 2.28M |
| January 30, 2026 | 4.1 | 3.99 | 0 | 4.1 | 3.96 | 3.11M |
| January 29, 2026 | 4.07 | 4.08 | 0 | 4.14 | 3.97 | 2.36M |
| January 28, 2026 | 4.24 | 4.09 | 0 | 4.24 | 4.07 | 3.95M |
| January 27, 2026 | 4.27 | 4.21 | 0 | 4.27 | 4.16 | 3.74M |
| January 26, 2026 | 4.36 | 4.23 | 0 | 4.4 | 4.18 | 5.42M |
| January 23, 2026 | 4.52 | 4.37 | 0 | 4.6 | 4.36 | 8.01M |
| January 22, 2026 | 4.35 | 4.49 | 0 | 4.49 | 4.29 | 7.64M |
| January 21, 2026 | 4.26 | 4.28 | 0 | 4.32 | 4.16 | 4.18M |
| January 20, 2026 | 4.21 | 4.33 | 0 | 4.39 | 4.16 | 8.24M |
| January 19, 2026 | 4.26 | 4.18 | 0 | 4.27 | 4.17 | 2.93M |
| January 16, 2026 | 4.21 | 4.27 | 0 | 4.34 | 4.17 | 3.41M |
| January 15, 2026 | 4.29 | 4.17 | 0 | 4.29 | 4.14 | 4.15M |
| January 14, 2026 | 4.31 | 4.24 | 0 | 4.38 | 4.19 | 4.34M |
| January 13, 2026 | 4.39 | 4.28 | 0 | 4.39 | 4.23 | 3.98M |
| January 12, 2026 | 4.56 | 4.38 | 0 | 4.56 | 4.38 | 7.51M |
| January 09, 2026 | 4.41 | 4.61 | 0 | 4.63 | 4.4 | 8.64M |
| January 08, 2026 | 4.22 | 4.41 | 0 | 4.41 | 4.16 | 6.29M |
| January 07, 2026 | 4.37 | 4.2 | 0 | 4.38 | 4.17 | 4.64M |
| January 06, 2026 | 4.28 | 4.36 | 0 | 4.41 | 4.22 | 5.55M |
| January 05, 2026 | 4.2 | 4.23 | 0 | 4.3 | 4.16 | 5.87M |
| December 31, 2025 | 4.4 | 4.2 | 0 | 4.5 | 4.09 | 11.22M |