CMST Development Co.,Ltd. (600787.SS) SHH
5.36
-0.09(-1.65%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.36
-0.09(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.43 | 5.36 | 5.36 | 5.47 | 5.34 | 15.07M |
| April 02, 2026 | 5.57 | 5.45 | 5.45 | 5.57 | 5.42 | 24.24M |
| April 01, 2026 | 5.61 | 5.57 | 5.57 | 5.63 | 5.51 | 28.93M |
| March 31, 2026 | 5.49 | 5.51 | 5.51 | 5.69 | 5.48 | 30.52M |
| March 30, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.4 | 18.12M |
| March 27, 2026 | 5.5 | 5.52 | 5.52 | 5.55 | 5.41 | 26.28M |
| March 26, 2026 | 5.47 | 5.55 | 5.55 | 5.66 | 5.45 | 36.66M |
| March 25, 2026 | 5.35 | 5.48 | 5.48 | 5.53 | 5.32 | 29.79M |
| March 24, 2026 | 5.31 | 5.34 | 5.34 | 5.35 | 5.21 | 26.1M |
| March 23, 2026 | 5.53 | 5.25 | 5.25 | 5.53 | 5.18 | 44.42M |
| March 20, 2026 | 5.71 | 5.61 | 5.61 | 5.74 | 5.6 | 30.96M |
| March 19, 2026 | 5.78 | 5.71 | 5.71 | 5.82 | 5.7 | 22.09M |
| March 18, 2026 | 5.83 | 5.81 | 5.81 | 5.84 | 5.74 | 31.64M |
| March 17, 2026 | 5.91 | 5.84 | 5.84 | 5.96 | 5.82 | 23.26M |
| March 16, 2026 | 5.9 | 5.91 | 5.91 | 5.95 | 5.87 | 22.35M |
| March 13, 2026 | 5.91 | 5.9 | 5.9 | 5.98 | 5.87 | 31.76M |
| March 12, 2026 | 5.84 | 5.92 | 5.92 | 5.92 | 5.82 | 34M |
| March 11, 2026 | 5.81 | 5.85 | 5.85 | 5.86 | 5.74 | 29.9M |
| March 10, 2026 | 5.82 | 5.8 | 5.8 | 5.84 | 5.79 | 12.01M |
| March 09, 2026 | 5.83 | 5.79 | 5.79 | 5.85 | 5.77 | 36.04M |
| March 06, 2026 | 5.76 | 5.86 | 5.86 | 5.87 | 5.72 | 32.07M |
| March 05, 2026 | 5.8 | 5.78 | 5.78 | 5.84 | 5.73 | 33.56M |
| March 04, 2026 | 5.86 | 5.76 | 5.76 | 5.89 | 5.75 | 30.7M |
| March 03, 2026 | 5.92 | 5.9 | 5.9 | 5.98 | 5.88 | 43.61M |
| March 02, 2026 | 5.91 | 5.94 | 5.94 | 5.98 | 5.84 | 37.26M |
| February 27, 2026 | 5.87 | 5.94 | 5.94 | 5.95 | 5.85 | 28.18M |
| February 26, 2026 | 5.86 | 5.87 | 5.87 | 5.91 | 5.84 | 23.95M |
| February 25, 2026 | 5.81 | 5.85 | 5.85 | 5.9 | 5.8 | 31.95M |
| February 24, 2026 | 5.74 | 5.79 | 5.79 | 5.81 | 5.74 | 20.79M |
| February 13, 2026 | 5.79 | 5.72 | 0 | 5.81 | 5.72 | 24.41M |
| February 12, 2026 | 5.86 | 5.81 | 0 | 5.88 | 5.8 | 22.21M |
| February 11, 2026 | 5.85 | 5.88 | 0 | 5.9 | 5.84 | 22.28M |
| February 10, 2026 | 5.85 | 5.87 | 0 | 5.89 | 5.82 | 21.67M |
| February 09, 2026 | 5.86 | 5.86 | 0 | 5.87 | 5.81 | 25.06M |
| February 06, 2026 | 5.8 | 5.82 | 0 | 5.9 | 5.78 | 30.32M |
| February 05, 2026 | 5.85 | 5.82 | 0 | 5.86 | 5.78 | 24M |
| February 04, 2026 | 5.78 | 5.84 | 0 | 5.85 | 5.75 | 32.3M |
| February 03, 2026 | 5.78 | 5.77 | 0 | 5.83 | 5.73 | 24.22M |
| February 02, 2026 | 5.9 | 5.75 | 0 | 5.91 | 5.74 | 39.06M |
| January 30, 2026 | 5.89 | 5.93 | 0 | 5.96 | 5.85 | 42.07M |
| January 29, 2026 | 5.9 | 5.88 | 0 | 5.94 | 5.86 | 32.71M |
| January 28, 2026 | 5.84 | 5.92 | 0 | 5.94 | 5.82 | 48.94M |
| January 27, 2026 | 5.88 | 5.83 | 0 | 5.88 | 5.75 | 33.82M |
| January 26, 2026 | 5.84 | 5.88 | 0 | 5.88 | 5.78 | 36.48M |
| January 23, 2026 | 5.84 | 5.85 | 0 | 5.87 | 5.81 | 35.25M |
| January 22, 2026 | 5.75 | 5.86 | 0 | 5.88 | 5.74 | 54.9M |
| January 21, 2026 | 5.76 | 5.74 | 0 | 5.78 | 5.73 | 26.9M |
| January 20, 2026 | 5.7 | 5.76 | 0 | 5.77 | 5.7 | 32.76M |
| January 19, 2026 | 5.69 | 5.71 | 0 | 5.71 | 5.66 | 19.34M |
| January 16, 2026 | 5.73 | 5.68 | 0 | 5.74 | 5.66 | 23.86M |
| January 15, 2026 | 5.7 | 5.73 | 0 | 5.74 | 5.69 | 19.44M |
| January 14, 2026 | 5.75 | 5.71 | 0 | 5.79 | 5.68 | 39.56M |
| January 13, 2026 | 5.8 | 5.75 | 0 | 5.81 | 5.73 | 33.17M |
| January 12, 2026 | 5.72 | 5.81 | 0 | 5.82 | 5.7 | 50.17M |
| January 09, 2026 | 5.67 | 5.72 | 0 | 5.72 | 5.67 | 25.19M |
| January 08, 2026 | 5.67 | 5.68 | 0 | 5.7 | 5.65 | 21.3M |
| January 07, 2026 | 5.72 | 5.68 | 0 | 5.73 | 5.67 | 20.82M |
| January 06, 2026 | 5.66 | 5.72 | 0 | 5.72 | 5.64 | 22.62M |
| January 05, 2026 | 5.65 | 5.65 | 0 | 5.65 | 5.61 | 17.42M |
| December 31, 2025 | 5.62 | 5.62 | 0 | 5.64 | 5.6 | 13.02M |