Chongqing Port Co.,Ltd. (SHA:600279)
China · Delayed Price · Currency is CNY 4.310
+0.040 (0.94%)
Aug 21, 2026, 3:00 PM CST
Chongqing Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.29 | 4.35 | 4.26 | 4.33 | 4.33 | 1.17% | 6,777,050 |
| Aug 11, 2026 | 4.32 | 4.34 | 4.27 | 4.28 | 4.28 | -0.93% | 5,783,600 |
| Aug 10, 2026 | 4.25 | 4.34 | 4.24 | 4.32 | 4.32 | 1.65% | 6,883,057 |
| Aug 7, 2026 | 4.29 | 4.30 | 4.21 | 4.25 | 4.25 | -0.93% | 5,747,236 |
| Aug 6, 2026 | 4.29 | 4.32 | 4.23 | 4.29 | 4.29 | -0.23% | 6,949,341 |
| Aug 5, 2026 | 4.29 | 4.34 | 4.24 | 4.30 | 4.30 | - | 6,683,750 |
| Aug 4, 2026 | 4.41 | 4.43 | 4.28 | 4.30 | 4.30 | -1.60% | 9,103,800 |
| Aug 3, 2026 | 4.25 | 4.38 | 4.24 | 4.37 | 4.37 | 3.07% | 9,798,690 |
| Jul 31, 2026 | 4.26 | 4.26 | 4.18 | 4.24 | 4.24 | -0.24% | 9,205,550 |
| Jul 30, 2026 | 4.25 | 4.31 | 4.22 | 4.25 | 4.25 | - | 8,998,217 |
| Jul 29, 2026 | 4.17 | 4.28 | 4.14 | 4.25 | 4.25 | 2.91% | 11,162,400 |
| Jul 28, 2026 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 0.73% | 7,481,600 |
| Jul 27, 2026 | 4.06 | 4.11 | 4.01 | 4.10 | 4.10 | 0.99% | 6,689,300 |
| Jul 24, 2026 | 4.14 | 4.18 | 4.04 | 4.06 | 4.06 | -2.40% | 7,563,200 |
| Jul 23, 2026 | 4.06 | 4.18 | 4.05 | 4.16 | 4.16 | 1.96% | 9,063,765 |
| Jul 22, 2026 | 4.02 | 4.13 | 4.02 | 4.08 | 4.08 | 0.99% | 10,506,233 |
| Jul 21, 2026 | 4.13 | 4.16 | 4.01 | 4.04 | 4.04 | -2.18% | 12,145,654 |
| Jul 20, 2026 | 4.16 | 4.23 | 4.08 | 4.13 | 4.13 | -0.72% | 11,394,400 |
| Jul 17, 2026 | 4.17 | 4.27 | 4.12 | 4.16 | 4.16 | -0.72% | 13,277,070 |
| Jul 16, 2026 | 4.16 | 4.24 | 4.15 | 4.19 | 4.19 | 0.24% | 11,811,350 |
| Jul 15, 2026 | 4.07 | 4.20 | 4.06 | 4.18 | 4.18 | 1.46% | 18,059,094 |
| Jul 14, 2026 | 3.97 | 4.15 | 3.95 | 4.12 | 4.12 | 3.44% | 15,491,530 |
| Jul 13, 2026 | 3.94 | 4.04 | 3.92 | 4.00 | 3.98 | 1.27% | 13,895,471 |
| Jul 10, 2026 | 3.82 | 4.03 | 3.76 | 3.95 | 3.93 | 3.40% | 15,473,104 |
| Jul 9, 2026 | 3.84 | 3.89 | 3.79 | 3.82 | 3.80 | -0.52% | 8,554,677 |
| Jul 8, 2026 | 3.85 | 3.90 | 3.74 | 3.84 | 3.82 | - | 9,396,984 |
| Jul 7, 2026 | 3.98 | 3.98 | 3.82 | 3.84 | 3.82 | -3.52% | 10,010,800 |
| Jul 6, 2026 | 3.95 | 4.03 | 3.92 | 3.98 | 3.96 | 0.76% | 11,069,827 |
| Jul 3, 2026 | 3.88 | 4.02 | 3.86 | 3.95 | 3.93 | 1.80% | 17,113,700 |
| Jul 2, 2026 | 3.72 | 4.01 | 3.70 | 3.88 | 3.86 | 4.58% | 24,956,075 |
| Jul 1, 2026 | 3.65 | 3.76 | 3.62 | 3.71 | 3.69 | 1.64% | 13,881,350 |
| Jun 30, 2026 | 3.70 | 3.75 | 3.62 | 3.65 | 3.63 | -1.88% | 10,364,150 |
| Jun 29, 2026 | 3.70 | 3.76 | 3.59 | 3.72 | 3.70 | 0.27% | 10,972,200 |
| Jun 26, 2026 | 3.76 | 3.76 | 3.65 | 3.71 | 3.69 | -1.33% | 10,431,450 |
| Jun 25, 2026 | 3.85 | 3.85 | 3.74 | 3.76 | 3.74 | -2.34% | 11,575,503 |
| Jun 24, 2026 | 4.02 | 4.03 | 3.84 | 3.85 | 3.83 | -3.27% | 12,568,998 |
| Jun 23, 2026 | 3.92 | 4.04 | 3.91 | 3.98 | 3.96 | 1.02% | 16,487,100 |
| Jun 22, 2026 | 3.95 | 3.96 | 3.79 | 3.94 | 3.92 | -0.76% | 15,902,220 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.94 | 3.97 | 3.95 | -1.98% | 12,886,250 |
| Jun 17, 2026 | 4.15 | 4.16 | 4.04 | 4.05 | 4.03 | -3.11% | 18,333,450 |
| Jun 16, 2026 | 4.29 | 4.29 | 4.14 | 4.18 | 4.16 | -3.46% | 25,613,300 |
| Jun 15, 2026 | 4.42 | 4.58 | 4.31 | 4.33 | 4.31 | -2.48% | 31,614,590 |
| Jun 12, 2026 | 4.38 | 4.50 | 4.20 | 4.44 | 4.42 | 0.91% | 34,628,500 |