Chongqing Port Co.,Ltd. (SHA:600279)
China · Delayed Price · Currency is CNY 4.880
-0.020 (-0.41%)
Apr 30, 2026, 3:00 PM CST
Chongqing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.89 | 4.91 | 4.85 | 4.88 | 4.88 | -0.41% | 6,406,900 |
| Apr 29, 2026 | 4.81 | 4.94 | 4.80 | 4.90 | 4.90 | 1.87% | 8,115,417 |
| Apr 28, 2026 | 4.76 | 4.82 | 4.75 | 4.81 | 4.81 | 0.84% | 5,680,343 |
| Apr 27, 2026 | 4.75 | 4.78 | 4.68 | 4.77 | 4.77 | 0.42% | 5,684,100 |
| Apr 24, 2026 | 4.78 | 4.80 | 4.71 | 4.75 | 4.75 | -1.04% | 6,813,030 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | -1.03% | 7,767,250 |
| Apr 22, 2026 | 4.86 | 4.89 | 4.84 | 4.85 | 4.85 | -0.41% | 4,494,500 |
| Apr 21, 2026 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | -0.81% | 4,850,300 |
| Apr 20, 2026 | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | -0.20% | 5,333,415 |
| Apr 17, 2026 | 4.93 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 5,674,552 |
| Apr 16, 2026 | 4.90 | 4.96 | 4.89 | 4.94 | 4.94 | 0.61% | 6,108,101 |
| Apr 15, 2026 | 4.91 | 4.94 | 4.87 | 4.91 | 4.91 | - | 5,352,750 |
| Apr 14, 2026 | 4.94 | 4.95 | 4.87 | 4.91 | 4.91 | -0.61% | 7,007,000 |
| Apr 13, 2026 | 5.02 | 5.02 | 4.87 | 4.94 | 4.94 | -1.40% | 10,441,600 |
| Apr 10, 2026 | 5.15 | 5.19 | 4.99 | 5.01 | 5.01 | -2.72% | 15,397,400 |
| Apr 9, 2026 | 5.25 | 5.26 | 5.13 | 5.15 | 5.15 | -1.90% | 6,650,000 |
| Apr 8, 2026 | 5.20 | 5.27 | 5.16 | 5.25 | 5.25 | 1.74% | 5,656,400 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.06 | 5.16 | 5.16 | 1.18% | 5,557,650 |
| Apr 3, 2026 | 5.25 | 5.25 | 5.08 | 5.10 | 5.10 | -2.49% | 6,552,917 |
| Apr 2, 2026 | 5.23 | 5.27 | 5.19 | 5.23 | 5.23 | - | 4,979,950 |
| Apr 1, 2026 | 5.22 | 5.29 | 5.19 | 5.23 | 5.23 | 0.77% | 5,433,500 |
| Mar 31, 2026 | 5.19 | 5.28 | 5.15 | 5.19 | 5.19 | -0.19% | 7,239,050 |
| Mar 30, 2026 | 5.16 | 5.21 | 5.09 | 5.20 | 5.20 | - | 5,214,550 |
| Mar 27, 2026 | 5.16 | 5.23 | 5.13 | 5.20 | 5.20 | -0.19% | 6,584,350 |
| Mar 26, 2026 | 5.21 | 5.28 | 5.17 | 5.21 | 5.21 | 0.39% | 8,548,800 |
| Mar 25, 2026 | 5.08 | 5.20 | 5.02 | 5.19 | 5.19 | 2.98% | 9,342,618 |
| Mar 24, 2026 | 4.90 | 5.05 | 4.88 | 5.04 | 5.04 | 3.70% | 10,311,450 |
| Mar 23, 2026 | 5.01 | 5.05 | 4.80 | 4.86 | 4.86 | -4.71% | 11,543,300 |
| Mar 20, 2026 | 5.18 | 5.22 | 5.08 | 5.10 | 5.10 | -0.97% | 7,484,000 |
| Mar 19, 2026 | 5.25 | 5.29 | 5.14 | 5.15 | 5.15 | -2.46% | 9,018,065 |
| Mar 18, 2026 | 5.30 | 5.32 | 5.22 | 5.28 | 5.28 | -0.75% | 9,048,800 |
| Mar 17, 2026 | 5.38 | 5.41 | 5.31 | 5.32 | 5.32 | -0.93% | 7,585,076 |
| Mar 16, 2026 | 5.37 | 5.41 | 5.35 | 5.37 | 5.37 | - | 6,693,850 |
| Mar 13, 2026 | 5.39 | 5.45 | 5.37 | 5.37 | 5.37 | -0.92% | 9,192,950 |
| Mar 12, 2026 | 5.36 | 5.45 | 5.36 | 5.42 | 5.42 | 0.74% | 9,809,032 |
| Mar 11, 2026 | 5.38 | 5.39 | 5.32 | 5.38 | 5.38 | -0.19% | 11,376,100 |
| Mar 10, 2026 | 5.39 | 5.42 | 5.36 | 5.39 | 5.39 | 0.37% | 8,867,600 |
| Mar 9, 2026 | 5.44 | 5.51 | 5.36 | 5.37 | 5.37 | -1.47% | 14,160,700 |
| Mar 6, 2026 | 5.28 | 5.46 | 5.27 | 5.45 | 5.45 | 2.64% | 19,176,830 |
| Mar 5, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | -0.75% | 19,926,170 |
| Mar 4, 2026 | 5.54 | 5.55 | 5.22 | 5.35 | 5.35 | -6.79% | 34,259,370 |
| Mar 3, 2026 | 5.51 | 5.78 | 5.51 | 5.74 | 5.74 | 3.99% | 52,773,720 |
| Mar 2, 2026 | 5.51 | 5.55 | 5.42 | 5.52 | 5.52 | - | 16,587,350 |
| 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 |