14-day Premium Trial Subscription Try For FreeTry Free
¥3.38
-0.0900 (-2.59%)
At Close: Apr 30, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥2.85 ¥3.53 Tuesday, 30th Apr 2024 000514.SZ stock ended at ¥3.38. This is 2.59% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 14.14% from a day low at ¥3.04 to a day high of ¥3.47.
90 days ¥2.50 ¥4.14
52 weeks ¥2.50 ¥6.42

Historical Chongqing Yukaifa Co Ltd prices

Date Open High Low Close Volume
Apr 30, 2024 ¥3.04 ¥3.47 ¥3.04 ¥3.38 30 099 850
Apr 29, 2024 ¥3.04 ¥3.49 ¥3.04 ¥3.47 43 317 105
Apr 26, 2024 ¥3.00 ¥3.26 ¥3.00 ¥3.24 33 936 780
Apr 25, 2024 ¥3.00 ¥3.09 ¥2.97 ¥3.01 18 192 988
Apr 24, 2024 ¥3.00 ¥3.20 ¥3.00 ¥3.10 28 819 197
Apr 23, 2024 ¥3.00 ¥3.22 ¥2.99 ¥3.05 23 080 397
Apr 22, 2024 ¥3.00 ¥3.05 ¥2.90 ¥3.00 11 249 500
Apr 19, 2024 ¥3.30 ¥3.30 ¥2.97 ¥3.03 10 681 300
Apr 18, 2024 ¥3.30 ¥3.30 ¥3.01 ¥3.03 10 702 100
Apr 17, 2024 ¥3.30 ¥3.30 ¥2.88 ¥3.08 15 518 393
Apr 16, 2024 ¥3.30 ¥3.30 ¥2.85 ¥2.86 17 548 151
Apr 15, 2024 ¥3.30 ¥3.30 ¥3.05 ¥3.10 14 743 159
Apr 12, 2024 ¥3.45 ¥3.45 ¥3.24 ¥3.25 11 211 331
Apr 11, 2024 ¥3.45 ¥3.45 ¥3.24 ¥3.32 8 368 754
Apr 10, 2024 ¥3.45 ¥3.45 ¥3.24 ¥3.29 13 070 333
Apr 09, 2024 ¥3.45 ¥3.45 ¥3.30 ¥3.38 10 590 835
Apr 08, 2024 ¥3.45 ¥3.46 ¥3.31 ¥3.32 12 298 780
Apr 03, 2024 ¥3.45 ¥3.50 ¥3.42 ¥3.45 13 182 488
Apr 02, 2024 ¥3.45 ¥3.53 ¥3.41 ¥3.46 18 381 800
Apr 01, 2024 ¥3.45 ¥3.50 ¥3.38 ¥3.44 15 955 300
Mar 29, 2024 ¥3.45 ¥3.45 ¥3.35 ¥3.41 20 855 169
Mar 28, 2024 ¥3.45 ¥3.51 ¥3.39 ¥3.46 24 162 300
Mar 27, 2024 ¥3.45 ¥3.65 ¥3.45 ¥3.48 33 345 509
Mar 26, 2024 ¥3.45 ¥3.64 ¥3.43 ¥3.64 34 659 156
Mar 25, 2024 ¥3.47 ¥3.56 ¥3.41 ¥3.45 21 203 306
Click to get the best stock tips daily for free!

About Chongqing Yukaifa Co Ltd

Chongqing Yukaifa Co Ltd Chongqing Yukaifa Co., Ltd. operates as a real estate development company in China. It is also involved in municipal asset, exhibition, and property management businesses. The company was founded in 1978 and is based in Chongqing, China.... 000514.SZ Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT