Chongqing Port Co.,Ltd. (SHA:600279)
China · Delayed Price · Currency is CNY 5.52
+0.05 (0.91%)
At close: Feb 27, 2026
Chongqing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.47 | 5.53 | 5.46 | 5.52 | 5.52 | 0.91% | 12,436,850 |
| Feb 26, 2026 | 5.45 | 5.52 | 5.43 | 5.47 | 5.47 | 0.18% | 9,445,730 |
| Feb 25, 2026 | 5.42 | 5.51 | 5.41 | 5.46 | 5.46 | 0.74% | 13,802,800 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.39 | 5.42 | 5.42 | 0.18% | 10,183,850 |
| Feb 13, 2026 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | - | 9,240,300 |
| Feb 12, 2026 | 5.48 | 5.49 | 5.40 | 5.41 | 5.41 | -1.28% | 9,922,652 |
| Feb 11, 2026 | 5.45 | 5.53 | 5.44 | 5.48 | 5.48 | 0.37% | 13,077,450 |
| Feb 10, 2026 | 5.49 | 5.56 | 5.44 | 5.46 | 5.46 | -0.36% | 9,998,450 |
| Feb 9, 2026 | 5.46 | 5.50 | 5.44 | 5.48 | 5.48 | 0.74% | 9,284,400 |
| Feb 6, 2026 | 5.44 | 5.47 | 5.38 | 5.44 | 5.44 | - | 9,327,880 |
| Feb 5, 2026 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | - | 7,133,100 |
| Feb 4, 2026 | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | 1.68% | 12,206,450 |
| Feb 3, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 11,339,100 |
| Feb 2, 2026 | 5.48 | 5.50 | 5.34 | 5.35 | 5.35 | -2.37% | 16,136,450 |
| Jan 30, 2026 | 5.53 | 5.57 | 5.40 | 5.48 | 5.48 | -0.90% | 14,455,100 |
| Jan 29, 2026 | 5.55 | 5.62 | 5.51 | 5.53 | 5.53 | -0.36% | 15,129,000 |
| Jan 28, 2026 | 5.56 | 5.65 | 5.50 | 5.55 | 5.55 | 0.18% | 16,766,900 |
| Jan 27, 2026 | 5.57 | 5.60 | 5.46 | 5.54 | 5.54 | -0.72% | 16,202,100 |
| Jan 26, 2026 | 5.60 | 5.62 | 5.53 | 5.58 | 5.58 | -0.36% | 17,710,100 |
| Jan 23, 2026 | 5.61 | 5.61 | 5.55 | 5.60 | 5.60 | - | 13,833,046 |
| Jan 22, 2026 | 5.55 | 5.61 | 5.52 | 5.60 | 5.60 | 1.08% | 17,682,450 |
| Jan 21, 2026 | 5.51 | 5.57 | 5.45 | 5.54 | 5.54 | - | 15,875,350 |
| Jan 20, 2026 | 5.44 | 5.54 | 5.42 | 5.54 | 5.54 | 1.84% | 19,699,500 |
| Jan 19, 2026 | 5.39 | 5.45 | 5.37 | 5.44 | 5.44 | 0.93% | 11,535,500 |
| Jan 16, 2026 | 5.37 | 5.42 | 5.35 | 5.39 | 5.39 | 0.56% | 10,050,789 |
| Jan 15, 2026 | 5.39 | 5.45 | 5.35 | 5.36 | 5.36 | -0.92% | 12,220,200 |
| Jan 14, 2026 | 5.44 | 5.48 | 5.37 | 5.41 | 5.41 | -0.73% | 19,080,810 |
| Jan 13, 2026 | 5.49 | 5.53 | 5.44 | 5.45 | 5.45 | -1.09% | 17,707,100 |
| Jan 12, 2026 | 5.47 | 5.52 | 5.43 | 5.51 | 5.51 | 0.36% | 18,952,300 |
| Jan 9, 2026 | 5.51 | 5.52 | 5.46 | 5.49 | 5.49 | -0.18% | 12,335,800 |
| Jan 8, 2026 | 5.50 | 5.56 | 5.46 | 5.50 | 5.50 | -0.54% | 15,533,930 |
| Jan 7, 2026 | 5.42 | 5.60 | 5.38 | 5.53 | 5.53 | 1.65% | 27,266,310 |
| Jan 6, 2026 | 5.41 | 5.46 | 5.39 | 5.44 | 5.44 | 0.37% | 15,793,240 |
| Jan 5, 2026 | 5.41 | 5.44 | 5.35 | 5.42 | 5.42 | -0.73% | 20,605,700 |
| Dec 31, 2025 | 5.55 | 5.62 | 5.45 | 5.46 | 5.46 | -2.67% | 25,836,750 |
| Dec 30, 2025 | 5.56 | 5.83 | 5.43 | 5.61 | 5.61 | 1.08% | 40,080,080 |
| Dec 29, 2025 | 5.56 | 5.69 | 5.54 | 5.55 | 5.55 | -5.13% | 54,219,800 |
| Dec 26, 2025 | 5.94 | 6.33 | 5.80 | 5.85 | 5.85 | 0.52% | 98,444,564 |
| Dec 25, 2025 | 5.82 | 5.82 | 5.74 | 5.82 | 5.82 | 10.02% | 27,322,715 |
| Dec 24, 2025 | 5.29 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 4,805,686 |
| Dec 23, 2025 | 5.33 | 5.39 | 5.27 | 5.28 | 5.28 | -1.49% | 6,531,939 |
| Dec 22, 2025 | 5.30 | 5.37 | 5.29 | 5.36 | 5.36 | 1.13% | 9,581,220 |
| Dec 19, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.38% | 5,390,602 |
| Dec 18, 2025 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | 1.54% | 16,147,150 |
| Dec 17, 2025 | 5.17 | 5.21 | 5.08 | 5.20 | 5.20 | 0.97% | 9,969,750 |
| Dec 16, 2025 | 5.21 | 5.22 | 5.11 | 5.15 | 5.15 | -1.15% | 8,329,050 |
| Dec 15, 2025 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | 0.77% | 8,263,150 |
| Dec 12, 2025 | 5.21 | 5.26 | 5.15 | 5.17 | 5.17 | -0.77% | 10,881,850 |
| Dec 11, 2025 | 5.22 | 5.34 | 5.14 | 5.21 | 5.21 | -0.57% | 15,648,100 |
| Dec 10, 2025 | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 9,738,500 |