Chongqing Port Co.,Ltd. (SHA:600279)
China · Delayed Price · Currency is CNY 4.660
+0.020 (0.43%)
May 28, 2026, 3:00 PM CST
Chongqing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.62 | 4.70 | 4.59 | 4.66 | 4.66 | 0.43% | 5,011,300 |
| May 27, 2026 | 4.73 | 4.77 | 4.61 | 4.64 | 4.64 | -2.93% | 9,474,293 |
| May 26, 2026 | 4.89 | 4.92 | 4.75 | 4.78 | 4.78 | -2.65% | 8,831,300 |
| May 25, 2026 | 4.91 | 4.95 | 4.87 | 4.91 | 4.91 | - | 5,673,288 |
| May 22, 2026 | 4.90 | 4.93 | 4.83 | 4.91 | 4.91 | 0.41% | 6,453,200 |
| May 21, 2026 | 4.96 | 5.08 | 4.88 | 4.89 | 4.89 | -1.81% | 8,755,950 |
| May 20, 2026 | 5.04 | 5.09 | 4.96 | 4.98 | 4.98 | -2.16% | 9,705,000 |
| May 19, 2026 | 4.86 | 5.10 | 4.86 | 5.09 | 5.09 | 4.73% | 16,558,900 |
| May 18, 2026 | 4.90 | 4.91 | 4.83 | 4.86 | 4.86 | -1.22% | 6,354,750 |
| May 15, 2026 | 4.95 | 4.97 | 4.90 | 4.92 | 4.92 | -0.81% | 7,707,050 |
| May 14, 2026 | 5.02 | 5.05 | 4.95 | 4.96 | 4.96 | -1.00% | 10,762,945 |
| May 13, 2026 | 5.03 | 5.05 | 4.98 | 5.01 | 5.01 | -0.60% | 11,795,640 |
| May 12, 2026 | 4.96 | 5.26 | 4.93 | 5.04 | 5.04 | 1.41% | 18,465,280 |
| May 11, 2026 | 5.10 | 5.13 | 4.94 | 4.97 | 4.97 | -2.74% | 12,630,750 |
| May 8, 2026 | 4.96 | 5.18 | 4.93 | 5.11 | 5.11 | 3.65% | 21,390,890 |
| May 7, 2026 | 4.93 | 4.98 | 4.92 | 4.93 | 4.93 | - | 6,356,950 |
| May 6, 2026 | 4.87 | 4.99 | 4.84 | 4.93 | 4.93 | 1.02% | 8,780,700 |
| 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 |