Chongqing Port Co.,Ltd. (SHA:600279)
China · Delayed Price · Currency is CNY 4.370
+0.130 (3.07%)
Aug 3, 2026, 3:00 PM CST
Chongqing Port Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.40 | 4.53 | 4.29 | 4.40 | 4.38 | -2.44% | 44,103,750 |
| Jun 10, 2026 | 4.86 | 4.87 | 4.51 | 4.51 | 4.49 | -9.98% | 52,431,550 |
| Jun 9, 2026 | 5.46 | 5.57 | 5.01 | 5.01 | 4.99 | -10.05% | 28,089,800 |
| Jun 8, 2026 | 5.84 | 6.00 | 5.39 | 5.57 | 5.55 | -4.46% | 43,518,615 |
| Jun 5, 2026 | 5.71 | 5.95 | 5.51 | 5.83 | 5.81 | 3.37% | 44,882,050 |
| Jun 4, 2026 | 5.46 | 5.78 | 5.46 | 5.64 | 5.62 | 3.68% | 43,525,710 |
| Jun 3, 2026 | 5.34 | 5.50 | 5.28 | 5.44 | 5.42 | 1.87% | 36,527,930 |
| Jun 2, 2026 | 5.06 | 5.43 | 5.03 | 5.34 | 5.32 | 6.37% | 47,132,380 |
| Jun 1, 2026 | 4.70 | 5.16 | 4.61 | 5.02 | 5.00 | 7.04% | 21,651,980 |
| May 29, 2026 | 4.66 | 4.72 | 4.64 | 4.69 | 4.67 | 0.64% | 4,968,127 |
| May 28, 2026 | 4.62 | 4.70 | 4.59 | 4.66 | 4.64 | 0.43% | 5,011,300 |
| May 27, 2026 | 4.73 | 4.77 | 4.61 | 4.64 | 4.62 | -2.93% | 9,474,293 |
| May 26, 2026 | 4.89 | 4.92 | 4.75 | 4.78 | 4.76 | -2.65% | 8,831,300 |
| May 25, 2026 | 4.91 | 4.95 | 4.87 | 4.91 | 4.89 | - | 5,673,288 |