Chongqing Port Co.,Ltd. (SHA:600279)
China · Delayed Price · Currency is CNY 4.190
+0.090 (2.20%)
Oct 29, 2026, 3:00 PM CST
Chongqing Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.13 | 4.24 | 4.10 | 4.19 | - | 2.70% | 10,947,000 |
| Oct 28, 2026 | 4.06 | 4.09 | 4.04 | 4.08 | - | 0.99% | 2,103,900 |
| Oct 27, 2026 | 4.07 | 4.12 | 4.04 | 4.04 | 4.04 | -0.74% | 6,173,200 |
| Oct 26, 2026 | 4.06 | 4.12 | 4.04 | 4.07 | 4.07 | 0.25% | 5,906,700 |
| Oct 23, 2026 | 4.02 | 4.08 | 3.94 | 4.06 | 4.06 | - | 7,393,202 |
| Oct 22, 2026 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -1.46% | 4,272,700 |
| Oct 21, 2026 | 4.13 | 4.16 | 4.11 | 4.12 | 4.12 | 0.24% | 4,022,450 |
| Oct 20, 2026 | 4.16 | 4.18 | 4.07 | 4.11 | 4.11 | -1.67% | 7,901,450 |
| Oct 19, 2026 | 4.20 | 4.24 | 4.15 | 4.18 | 4.18 | -0.71% | 5,854,800 |
| Oct 16, 2026 | 4.19 | 4.25 | 4.17 | 4.21 | 4.21 | 0.96% | 5,997,404 |
| Oct 15, 2026 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -3.47% | 8,338,500 |
| Oct 14, 2026 | 4.33 | 4.36 | 4.30 | 4.32 | 4.32 | -0.23% | 5,339,600 |
| Oct 13, 2026 | 4.29 | 4.36 | 4.24 | 4.33 | 4.33 | 0.93% | 6,718,952 |
| Oct 12, 2026 | 4.35 | 4.38 | 4.29 | 4.29 | 4.29 | -1.15% | 5,090,706 |
| Oct 9, 2026 | 4.35 | 4.40 | 4.29 | 4.34 | 4.34 | -0.23% | 6,294,800 |
| Oct 8, 2026 | 4.32 | 4.39 | 4.32 | 4.35 | 4.35 | 0.69% | 5,371,202 |
| Sep 30, 2026 | 4.29 | 4.33 | 4.26 | 4.32 | 4.32 | 1.17% | 4,999,750 |
| Sep 29, 2026 | 4.27 | 4.30 | 4.23 | 4.27 | 4.27 | - | 5,383,801 |
| Sep 28, 2026 | 4.25 | 4.29 | 4.23 | 4.27 | 4.27 | - | 5,178,861 |
| Sep 24, 2026 | 4.25 | 4.30 | 4.21 | 4.27 | 4.27 | 0.23% | 4,649,200 |
| Sep 23, 2026 | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | -2.07% | 5,857,851 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.68% | 6,771,100 |
| Sep 21, 2026 | 4.32 | 4.39 | 4.29 | 4.38 | 4.38 | 1.15% | 5,968,700 |
| Sep 18, 2026 | 4.38 | 4.39 | 4.31 | 4.33 | 4.33 | -1.14% | 6,486,851 |
| Sep 17, 2026 | 4.37 | 4.39 | 4.28 | 4.38 | 4.38 | 0.46% | 7,650,293 |
| Sep 16, 2026 | 4.34 | 4.41 | 4.30 | 4.36 | 4.36 | 0.23% | 8,036,100 |
| Sep 15, 2026 | 4.40 | 4.42 | 4.34 | 4.35 | 4.35 | -1.58% | 8,572,200 |
| Sep 14, 2026 | 4.34 | 4.60 | 4.33 | 4.42 | 4.42 | 1.38% | 14,715,300 |
| Sep 11, 2026 | 4.48 | 4.50 | 4.35 | 4.36 | 4.36 | -3.11% | 10,426,100 |
| Sep 10, 2026 | 4.53 | 4.59 | 4.49 | 4.50 | 4.50 | -0.44% | 12,880,300 |
| Sep 9, 2026 | 4.43 | 4.56 | 4.38 | 4.52 | 4.52 | 2.03% | 12,485,900 |
| Sep 8, 2026 | 4.40 | 4.44 | 4.36 | 4.43 | 4.43 | 0.91% | 7,230,615 |
| Sep 7, 2026 | 4.42 | 4.44 | 4.38 | 4.39 | 4.39 | -0.45% | 5,328,750 |
| Sep 4, 2026 | 4.39 | 4.45 | 4.37 | 4.41 | 4.41 | 0.46% | 6,781,850 |
| Sep 3, 2026 | 4.38 | 4.43 | 4.35 | 4.39 | 4.39 | 0.46% | 6,652,094 |
| Sep 2, 2026 | 4.37 | 4.40 | 4.34 | 4.37 | 4.37 | -0.46% | 6,207,200 |
| Sep 1, 2026 | 4.38 | 4.44 | 4.35 | 4.39 | 4.39 | 0.46% | 5,801,400 |
| Aug 31, 2026 | 4.37 | 4.41 | 4.35 | 4.37 | 4.37 | -0.46% | 5,092,052 |
| Aug 28, 2026 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | 0.46% | 6,974,450 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.33 | 4.37 | 4.37 | -0.91% | 6,741,607 |
| Aug 26, 2026 | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | -0.23% | 7,462,100 |
| Aug 25, 2026 | 4.32 | 4.45 | 4.31 | 4.42 | 4.42 | 2.55% | 11,326,320 |
| Aug 24, 2026 | 4.31 | 4.36 | 4.28 | 4.31 | 4.31 | - | 6,698,329 |
| Aug 21, 2026 | 4.26 | 4.32 | 4.21 | 4.31 | 4.31 | 0.94% | 7,145,500 |
| Aug 20, 2026 | 4.25 | 4.31 | 4.23 | 4.27 | 4.27 | 0.47% | 7,640,750 |
| Aug 19, 2026 | 4.25 | 4.29 | 4.20 | 4.25 | 4.25 | - | 8,227,720 |
| Aug 18, 2026 | 4.25 | 4.29 | 4.22 | 4.25 | 4.25 | 0.24% | 5,680,040 |
| Aug 17, 2026 | 4.21 | 4.27 | 4.16 | 4.24 | 4.24 | 0.71% | 5,654,900 |
| Aug 14, 2026 | 4.24 | 4.27 | 4.20 | 4.21 | 4.21 | -0.94% | 6,498,700 |
| Aug 13, 2026 | 4.33 | 4.34 | 4.24 | 4.25 | 4.25 | -1.85% | 6,448,457 |