Stock listing
Shenzhen:000514 Chongqing Yukaifa Co., Ltd. (渝开发) 股价
Follow Chongqing Yukaifa Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000514
¥3.77 CNY +0.05 (+1.3%)
Close on Nov 3, 2026
- Day range
- ¥3.69 – ¥3.85 CNYNov 3, 2026
- Volume
- 9.03M sharesNov 3, 2026
- Market cap
- ¥3.18B CNYAt the close on Nov 3, 2026 · price × 843.8M shares outstanding
- 52-week range
- ¥3.54 – ¥6.95 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥54.84M CNYMedian day 10.27M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000514 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.77 | +0.05 | +1.3% | ¥3.73 | ¥3.85 | ¥3.69 | 9,030,800 | |
| ¥3.72 | +0.05 | +1.4% | ¥3.73 | ¥3.73 | ¥3.60 | 9,750,400 | |
| ¥3.67 | -0.07 | -1.9% | ¥3.79 | ¥3.79 | ¥3.67 | 8,336,574 | |
| ¥3.74 | -0.10 | -2.6% | ¥3.86 | ¥3.86 | ¥3.73 | 7,944,000 | |
| ¥3.84 | +0.03 | +0.8% | ¥3.90 | ¥3.90 | ¥3.81 | 8,626,900 | |
| ¥3.81 | -0.09 | -2.3% | ¥3.95 | ¥3.97 | ¥3.81 | 9,171,901 | |
| ¥3.90 | -0.03 | -0.8% | ¥3.95 | ¥3.98 | ¥3.79 | 12,806,442 | |
| ¥3.93 | -0.03 | -0.8% | ¥3.96 | ¥3.96 | ¥3.78 | 9,762,800 | |
| ¥3.96 | -0.12 | -2.9% | ¥4.10 | ¥4.10 | ¥3.96 | 7,974,200 | |
| ¥4.08 | +0.02 | +0.5% | ¥4.16 | ¥4.16 | ¥4.06 | 7,844,703 | |
| ¥4.06 | +0.01 | +0.2% | ¥4.12 | ¥4.12 | ¥4.02 | 7,773,203 | |
| ¥4.05 | -0.16 | -3.8% | ¥4.21 | ¥4.23 | ¥4.00 | 11,212,914 | |
| ¥4.21 | +0.06 | +1.4% | ¥4.35 | ¥4.35 | ¥4.17 | 10,790,100 | |
| ¥4.15 | -0.13 | -3.0% | ¥4.25 | ¥4.27 | ¥4.13 | 8,095,719 | |
| ¥4.28 | -0.07 | -1.6% | ¥4.37 | ¥4.40 | ¥4.26 | 8,867,300 | |
| ¥4.35 | -0.04 | -0.9% | ¥4.38 | ¥4.41 | ¥4.23 | 10,769,942 | |
| ¥4.39 | -0.13 | -2.9% | ¥4.50 | ¥4.56 | ¥4.36 | 13,897,099 | |
| ¥4.52 | +0.04 | +0.9% | ¥4.51 | ¥4.55 | ¥4.37 | 14,847,088 | |
| ¥4.48 | -0.12 | -2.6% | ¥4.51 | ¥4.59 | ¥4.45 | 24,224,501 | |
| ¥4.60 | +0.05 | +1.1% | ¥4.48 | ¥4.66 | ¥4.23 | 36,632,644 | |
| ¥4.55 | +0.21 | +4.8% | ¥4.36 | ¥4.56 | ¥4.33 | 17,494,500 | |
| ¥4.34 | -0.01 | -0.2% | ¥4.34 | ¥4.38 | ¥4.31 | 8,136,699 | |
| ¥4.35 | -0.05 | -1.1% | ¥4.37 | ¥4.45 | ¥4.30 | 11,151,100 | |
| ¥4.40 | -0.02 | -0.5% | ¥4.42 | ¥4.54 | ¥4.38 | 14,555,700 | |
| ¥4.42 | +0.02 | +0.5% | ¥4.39 | ¥4.45 | ¥4.30 | 16,523,000 | |
| ¥4.40 | +0.20 | +4.8% | ¥4.19 | ¥4.42 | ¥4.14 | 18,856,167 | |
| ¥4.20 | +0.02 | +0.5% | ¥4.18 | ¥4.25 | ¥4.12 | 12,489,103 | |
| ¥4.18 | +0.10 | +2.5% | ¥4.10 | ¥4.22 | ¥4.07 | 10,267,200 | |
| ¥4.08 | +0.04 | +1.0% | ¥4.02 | ¥4.11 | ¥4.00 | 7,261,300 | |
| ¥4.04 | -0.12 | -2.9% | ¥4.18 | ¥4.18 | ¥4.03 | 6,515,300 | |
| ¥4.16 | 0.00 | 0.0% | ¥4.16 | ¥4.21 | ¥4.12 | 6,412,100 | |
| ¥4.16 | -0.15 | -3.5% | ¥4.30 | ¥4.30 | ¥4.13 | 11,535,400 | |
| ¥4.31 | -0.03 | -0.7% | ¥4.32 | ¥4.36 | ¥4.27 | 8,795,400 | |
| ¥4.34 | -0.05 | -1.1% | ¥4.38 | ¥4.40 | ¥4.32 | 12,223,867 | |
| ¥4.39 | +0.10 | +2.3% | ¥4.30 | ¥4.42 | ¥4.30 | 14,090,500 | |
| ¥4.29 | +0.03 | +0.7% | ¥4.25 | ¥4.32 | ¥4.22 | 12,488,836 | |
| ¥4.26 | +0.10 | +2.4% | ¥4.17 | ¥4.35 | ¥4.16 | 22,566,075 | |
| ¥4.16 | -0.05 | -1.2% | ¥4.23 | ¥4.28 | ¥4.15 | 18,075,499 | |
| ¥4.21 | -0.02 | -0.5% | ¥4.19 | ¥4.29 | ¥4.10 | 24,777,830 | |
| ¥4.23 | -0.13 | -3.0% | ¥4.15 | ¥4.27 | ¥4.10 | 44,372,442 | |
| ¥4.36 | +0.19 | +4.6% | ¥4.59 | ¥4.59 | ¥4.17 | 59,665,393 | |
| ¥4.17 | +0.09 | +2.2% | ¥4.09 | ¥4.21 | ¥4.06 | 10,260,177 | |
| ¥4.08 | -0.01 | -0.2% | ¥4.10 | ¥4.12 | ¥4.05 | 7,305,438 | |
| ¥4.09 | +0.04 | +1.0% | ¥4.04 | ¥4.16 | ¥4.03 | 10,270,038 | |
| ¥4.05 | +0.11 | +2.8% | ¥3.93 | ¥4.07 | ¥3.92 | 12,513,138 | |
| ¥3.94 | -0.05 | -1.3% | ¥4.00 | ¥4.04 | ¥3.89 | 7,468,196 | |
| ¥3.99 | -0.06 | -1.5% | ¥4.03 | ¥4.04 | ¥3.90 | 10,149,469 | |
| ¥4.05 | +0.14 | +3.6% | ¥3.94 | ¥4.08 | ¥3.92 | 14,036,233 | |
| ¥3.91 | -0.06 | -1.5% | ¥3.96 | ¥4.01 | ¥3.90 | 7,028,867 | |
| ¥3.97 | -0.03 | -0.7% | ¥4.00 | ¥4.02 | ¥3.95 | 6,075,905 | |
| ¥4.00 | +0.03 | +0.8% | ¥3.98 | ¥4.02 | ¥3.91 | 7,093,588 | |
| ¥3.97 | -0.05 | -1.2% | ¥4.01 | ¥4.04 | ¥3.90 | 9,021,100 | |
| ¥4.02 | -0.12 | -2.9% | ¥4.13 | ¥4.14 | ¥4.00 | 12,925,600 | |
| ¥4.14 | +0.15 | +3.8% | ¥3.98 | ¥4.15 | ¥3.98 | 14,174,460 | |
| ¥3.99 | 0.00 | 0.0% | ¥3.98 | ¥4.02 | ¥3.92 | 7,870,033 | |
| ¥3.99 | +0.13 | +3.4% | ¥3.87 | ¥4.00 | ¥3.87 | 14,466,400 | |
| ¥3.86 | -0.09 | -2.3% | ¥3.94 | ¥3.94 | ¥3.79 | 10,415,600 | |
| ¥3.95 | +0.04 | +1.0% | ¥3.90 | ¥3.95 | ¥3.85 | 9,208,214 | |
| ¥3.91 | +0.01 | +0.3% | ¥3.91 | ¥3.92 | ¥3.86 | 8,141,801 | |
| ¥3.90 | -0.07 | -1.8% | ¥3.98 | ¥4.00 | ¥3.88 | 10,208,061 | |
| ¥3.97 | +0.15 | +3.9% | ¥3.84 | ¥3.97 | ¥3.82 | 13,482,124 |
- Ticker
- Shenzhen:000514
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Chongqing Yukaifa Co., Ltd.