Skip to main content
logo
Ningbo Changhong Polymer Scientific and Technical Inc. (SHA:605008)
China flag China · Delayed Price · Currency is CNY
14.77
+0.04 (0.27%)
Jan 22, 2026, 2:04 PM CST

SHA:605008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202614.7714.9514.7014.7314.73-1.80%4,244,380
Jan 20, 202614.4815.1614.4115.0015.003.59%6,921,020
Jan 19, 202614.5514.7414.3114.4814.48-2.56%5,993,400
Jan 16, 202614.9815.1614.6114.8614.86-0.80%9,843,440
Jan 15, 202614.2915.5914.2514.9814.984.83%16,559,880
Jan 14, 202614.1114.4413.9714.2914.291.28%7,374,310
Jan 13, 202614.1714.3714.0814.1114.11-0.42%6,160,125
Jan 12, 202614.2714.3713.8214.1714.17-0.49%7,174,380
Jan 9, 202614.2614.3513.9814.2414.24-6,047,240
Jan 8, 202614.1714.3214.0814.2414.240.42%4,835,985
Jan 7, 202614.3814.4814.0814.1814.18-1.32%4,066,949
Jan 6, 202614.4014.7714.2214.3714.370.21%4,074,840
Jan 5, 202614.2714.4514.2014.3414.340.49%2,745,140
Dec 31, 202514.4014.4414.1014.2714.27-0.90%2,775,705
Dec 30, 202514.6614.6614.3614.4014.40-2.04%2,298,980
Dec 29, 202514.7314.8914.5314.7014.70-0.41%3,707,920
Dec 26, 202514.8615.2014.7014.7614.76-0.61%2,950,840
Dec 25, 202514.9514.9614.5614.8514.85-0.54%4,169,792
Dec 24, 202515.0515.1214.8614.9314.93-0.13%1,957,200
Dec 23, 202515.2215.2514.9114.9514.95-1.77%2,818,760
Dec 22, 202515.4515.4515.1615.2215.22-1.10%3,370,360
Dec 19, 202515.3515.5515.3415.3915.390.46%2,366,400
Dec 18, 202515.2015.7915.1315.3215.320.46%3,943,720
Dec 17, 202515.2615.4214.9815.2515.25-0.85%2,363,604
Dec 16, 202515.3315.4815.1515.3815.380.46%3,293,800
Dec 15, 202515.1315.5415.0115.3115.311.19%2,639,700
Dec 12, 202515.1715.3615.0715.1315.13-0.53%2,875,500
Dec 11, 202515.8115.9515.1815.2115.21-2.25%5,154,970
Dec 10, 202515.8716.4715.0315.5615.562.98%8,116,290
Dec 9, 202515.2815.2815.0315.1115.11-0.92%1,731,440
Dec 8, 202515.2015.4715.1415.2515.250.59%2,235,780
Dec 5, 202515.1715.2714.9715.1615.160.33%1,998,840
Dec 4, 202515.8515.8515.1015.1115.11-3.70%3,715,990
Dec 3, 202515.3515.9915.2915.6915.692.15%3,910,690
Dec 2, 202515.5615.6015.2715.3615.36-1.09%1,763,630
Dec 1, 202515.7015.8315.5215.5315.53-1.08%2,131,220
Nov 28, 202515.6315.7315.5115.7015.700.32%1,526,300
Nov 27, 202515.3916.1515.2315.6515.651.82%3,486,500
Nov 26, 202515.7115.7115.3315.3715.37-1.22%1,742,940
Nov 25, 202515.1815.8015.1815.5615.562.37%3,482,300
Nov 24, 202515.7815.7815.1315.2015.20-2.50%6,247,340
Nov 21, 202516.2016.2115.3515.5915.59-4.59%2,698,385
Nov 20, 202516.3716.5416.2416.3416.340.06%1,956,760
Nov 19, 202516.5716.7716.1716.3316.33-2.22%2,762,740
Nov 18, 202517.0717.4916.6116.7016.70-3.13%3,372,280
Nov 17, 202517.2317.9317.1517.2417.24-0.06%2,861,180
Nov 14, 202517.6717.8017.2317.2517.25-1.77%3,150,700
Nov 13, 202517.2617.6217.1017.5617.561.50%2,941,140
Nov 12, 202517.5017.7217.2017.3017.30-2.37%2,692,240
Nov 11, 202517.3017.8217.2317.7217.721.55%3,559,280