Chengdu Hongqi Chain Co.,Ltd. (002697.SZ) SHZ
5.43
-0.17(-3.04%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.43
-0.17(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.58 | 5.43 | 5.43 | 5.6 | 5.41 | 16.23M |
| April 02, 2026 | 5.57 | 5.6 | 5.6 | 5.6 | 5.54 | 16.44M |
| April 01, 2026 | 5.6 | 5.58 | 5.58 | 5.61 | 5.54 | 14.43M |
| March 31, 2026 | 5.56 | 5.54 | 5.54 | 5.62 | 5.53 | 17.48M |
| March 30, 2026 | 5.44 | 5.55 | 5.55 | 5.56 | 5.42 | 16.84M |
| March 27, 2026 | 5.35 | 5.48 | 5.48 | 5.5 | 5.35 | 23.12M |
| March 26, 2026 | 5.4 | 5.42 | 5.42 | 5.48 | 5.37 | 18.52M |
| March 25, 2026 | 5.33 | 5.42 | 5.42 | 5.44 | 5.31 | 21.36M |
| March 24, 2026 | 5.21 | 5.32 | 5.32 | 5.33 | 5.17 | 27.83M |
| March 23, 2026 | 5.35 | 5.12 | 5.12 | 5.36 | 5.09 | 37.75M |
| March 20, 2026 | 5.53 | 5.41 | 5.41 | 5.56 | 5.4 | 27.34M |
| March 19, 2026 | 5.57 | 5.51 | 5.51 | 5.61 | 5.5 | 26.94M |
| March 18, 2026 | 5.67 | 5.63 | 5.63 | 5.69 | 5.57 | 24.25M |
| March 17, 2026 | 5.7 | 5.67 | 5.67 | 5.75 | 5.66 | 28.98M |
| March 16, 2026 | 5.67 | 5.69 | 5.69 | 5.71 | 5.64 | 19.03M |
| March 13, 2026 | 5.63 | 5.66 | 5.66 | 5.7 | 5.62 | 27.36M |
| March 12, 2026 | 5.69 | 5.64 | 5.64 | 5.72 | 5.62 | 34.27M |
| March 11, 2026 | 5.73 | 5.71 | 5.71 | 5.74 | 5.67 | 19.49M |
| March 10, 2026 | 5.62 | 5.71 | 5.71 | 5.75 | 5.62 | 10.33M |
| March 09, 2026 | 5.65 | 5.69 | 5.69 | 5.71 | 5.61 | 22.9M |
| March 06, 2026 | 5.62 | 5.71 | 5.71 | 5.72 | 5.6 | 23.1M |
| March 05, 2026 | 5.63 | 5.66 | 5.66 | 5.73 | 5.62 | 28.68M |
| March 04, 2026 | 5.78 | 5.57 | 5.57 | 5.78 | 5.56 | 20.93M |
| March 03, 2026 | 5.73 | 5.67 | 5.67 | 5.79 | 5.65 | 37.68M |
| March 02, 2026 | 5.77 | 5.73 | 5.73 | 5.78 | 5.67 | 36.23M |
| February 27, 2026 | 5.78 | 5.84 | 5.84 | 5.86 | 5.76 | 28.31M |
| February 26, 2026 | 5.86 | 5.79 | 5.79 | 5.87 | 5.77 | 33.25M |
| February 25, 2026 | 5.85 | 5.87 | 5.87 | 5.92 | 5.85 | 25.81M |
| February 24, 2026 | 5.84 | 5.86 | 5.86 | 5.88 | 5.81 | 26.38M |
| February 13, 2026 | 5.91 | 5.83 | 0 | 5.97 | 5.82 | 30.31M |
| February 12, 2026 | 5.99 | 5.92 | 0 | 6.01 | 5.91 | 32.74M |
| February 11, 2026 | 6.07 | 6 | 0 | 6.08 | 5.99 | 37.92M |
| February 10, 2026 | 6.03 | 6.09 | 0 | 6.12 | 6 | 47.3M |
| February 09, 2026 | 6.07 | 6.04 | 0 | 6.09 | 6.01 | 43.07M |
| February 06, 2026 | 6.12 | 6.03 | 0 | 6.17 | 6.01 | 55.18M |
| February 05, 2026 | 6.04 | 6.16 | 0 | 6.18 | 6 | 76.69M |
| February 04, 2026 | 5.94 | 6.05 | 0 | 6.05 | 5.9 | 47.32M |
| February 03, 2026 | 5.89 | 5.94 | 0 | 5.96 | 5.86 | 32.25M |
| February 02, 2026 | 5.88 | 5.85 | 0 | 6 | 5.83 | 44.9M |
| January 30, 2026 | 6.01 | 5.91 | 0 | 6.09 | 5.9 | 62.58M |
| January 29, 2026 | 5.97 | 6 | 0 | 6.05 | 5.87 | 49.32M |
| January 28, 2026 | 5.97 | 6 | 0 | 6.06 | 5.96 | 34.91M |
| January 27, 2026 | 6.06 | 5.98 | 0 | 6.09 | 5.95 | 46.14M |
| January 26, 2026 | 6.3 | 6.07 | 0 | 6.3 | 5.99 | 80.62M |
| January 23, 2026 | 6.32 | 6.35 | 0 | 6.35 | 6.29 | 48.28M |
| January 22, 2026 | 6.36 | 6.32 | 0 | 6.39 | 6.28 | 41.43M |
| January 21, 2026 | 6.44 | 6.34 | 0 | 6.49 | 6.29 | 52.17M |
| January 20, 2026 | 6.49 | 6.48 | 0 | 6.55 | 6.38 | 58.98M |
| January 19, 2026 | 6.21 | 6.55 | 0 | 6.68 | 6.13 | 87.49M |
| January 16, 2026 | 6.4 | 6.24 | 0 | 6.45 | 6.19 | 68.99M |
| January 15, 2026 | 6.46 | 6.41 | 0 | 6.57 | 6.36 | 54.33M |
| January 14, 2026 | 6.49 | 6.5 | 0 | 6.64 | 6.38 | 97.17M |
| January 13, 2026 | 6.52 | 6.54 | 0 | 6.78 | 6.47 | 153.55M |
| January 12, 2026 | 6.13 | 6.6 | 0 | 6.68 | 6.13 | 176.44M |
| January 09, 2026 | 6 | 6.19 | 0 | 6.24 | 5.97 | 133.51M |
| January 08, 2026 | 6 | 6.01 | 0 | 6.05 | 5.93 | 76.48M |
| January 07, 2026 | 5.98 | 6.02 | 0 | 6.07 | 5.95 | 80.25M |
| January 06, 2026 | 5.92 | 6.02 | 0 | 6.06 | 5.9 | 97.62M |
| January 05, 2026 | 5.95 | 5.93 | 0 | 5.97 | 5.88 | 56.96M |
| December 31, 2025 | 5.99 | 5.94 | 0 | 6.03 | 5.87 | 48.52M |