C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 8.24
+0.05 (0.61%)
Sep 30, 2025, 3:04 PM CST
C&S Paper Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.20 | 8.25 | 8.13 | 8.24 | 8.24 | 0.61% | 6,879,700 |
| Sep 29, 2025 | 8.14 | 8.24 | 8.00 | 8.19 | 8.19 | 0.24% | 10,716,504 |
| Sep 26, 2025 | 8.17 | 8.24 | 8.10 | 8.17 | 8.17 | 0.25% | 8,519,951 |
| Sep 25, 2025 | 8.28 | 8.34 | 8.15 | 8.15 | 8.15 | -1.69% | 8,488,229 |
| Sep 24, 2025 | 8.13 | 8.32 | 8.12 | 8.29 | 8.29 | 1.34% | 9,233,059 |
| Sep 23, 2025 | 8.25 | 8.28 | 8.03 | 8.18 | 8.12 | -0.73% | 12,793,969 |
| Sep 22, 2025 | 8.46 | 8.52 | 8.21 | 8.24 | 8.18 | -3.29% | 16,209,129 |
| Sep 19, 2025 | 8.35 | 8.57 | 8.31 | 8.52 | 8.45 | 1.79% | 16,444,529 |
| Sep 18, 2025 | 8.45 | 8.62 | 8.30 | 8.37 | 8.31 | -1.30% | 19,716,467 |
| Sep 17, 2025 | 8.41 | 8.50 | 8.33 | 8.48 | 8.41 | 0.71% | 13,634,840 |
| Sep 16, 2025 | 8.34 | 8.43 | 8.27 | 8.42 | 8.36 | 0.96% | 10,105,784 |
| Sep 15, 2025 | 8.46 | 8.48 | 8.32 | 8.34 | 8.28 | -1.42% | 12,548,163 |
| Sep 12, 2025 | 8.59 | 8.60 | 8.41 | 8.46 | 8.39 | -1.40% | 15,759,154 |
| Sep 11, 2025 | 8.49 | 8.58 | 8.36 | 8.58 | 8.51 | 1.06% | 13,821,926 |
| Sep 10, 2025 | 8.48 | 8.63 | 8.45 | 8.49 | 8.42 | 0.12% | 12,421,503 |
| Sep 9, 2025 | 8.48 | 8.56 | 8.42 | 8.48 | 8.41 | -0.24% | 13,432,700 |
| Sep 8, 2025 | 8.45 | 8.61 | 8.40 | 8.50 | 8.43 | 0.95% | 19,230,366 |
| Sep 5, 2025 | 8.48 | 8.50 | 8.31 | 8.42 | 8.36 | -0.24% | 17,008,201 |
| Sep 4, 2025 | 8.43 | 8.55 | 8.33 | 8.44 | 8.37 | -0.12% | 15,394,020 |
| Sep 3, 2025 | 8.67 | 8.73 | 8.42 | 8.45 | 8.38 | -2.54% | 13,274,079 |
| Sep 2, 2025 | 8.62 | 8.72 | 8.54 | 8.67 | 8.60 | 0.35% | 17,795,988 |
| Sep 1, 2025 | 8.77 | 8.79 | 8.57 | 8.64 | 8.57 | -1.48% | 18,689,496 |
| Aug 29, 2025 | 8.60 | 8.85 | 8.56 | 8.77 | 8.70 | 1.98% | 21,642,992 |
| Aug 28, 2025 | 8.52 | 8.64 | 8.31 | 8.60 | 8.53 | 0.58% | 20,303,987 |
| Aug 27, 2025 | 8.89 | 8.92 | 8.55 | 8.55 | 8.48 | -4.26% | 25,392,922 |
| Aug 26, 2025 | 8.83 | 8.98 | 8.81 | 8.93 | 8.86 | 1.13% | 17,284,994 |
| Aug 25, 2025 | 8.91 | 8.95 | 8.73 | 8.83 | 8.76 | -0.23% | 23,989,197 |
| Aug 22, 2025 | 8.85 | 8.91 | 8.75 | 8.85 | 8.78 | -0.67% | 24,900,535 |
| Aug 21, 2025 | 8.69 | 9.07 | 8.65 | 8.91 | 8.84 | 2.65% | 45,067,059 |
| Aug 20, 2025 | 8.32 | 8.80 | 8.28 | 8.68 | 8.61 | 4.45% | 46,381,295 |
| Aug 19, 2025 | 8.12 | 8.32 | 8.12 | 8.31 | 8.25 | 2.47% | 27,425,805 |
| Aug 18, 2025 | 8.10 | 8.17 | 8.06 | 8.11 | 8.05 | 0.12% | 18,097,477 |
| Aug 15, 2025 | 8.05 | 8.10 | 7.99 | 8.10 | 8.04 | 0.50% | 19,655,948 |
| Aug 14, 2025 | 8.16 | 8.20 | 8.05 | 8.06 | 8.00 | -1.35% | 16,498,194 |
| Aug 13, 2025 | 8.20 | 8.24 | 8.12 | 8.17 | 8.11 | -0.37% | 14,431,081 |
| Aug 12, 2025 | 8.29 | 8.33 | 8.18 | 8.20 | 8.14 | -0.97% | 20,667,683 |
| Aug 11, 2025 | 8.02 | 8.35 | 8.00 | 8.28 | 8.22 | 2.86% | 29,300,938 |
| Aug 8, 2025 | 7.93 | 8.06 | 7.91 | 8.05 | 7.99 | 1.77% | 20,199,883 |
| Aug 7, 2025 | 7.92 | 7.95 | 7.86 | 7.91 | 7.85 | -0.38% | 13,283,442 |
| Aug 6, 2025 | 7.77 | 7.99 | 7.73 | 7.94 | 7.88 | 2.19% | 27,369,546 |
| Aug 5, 2025 | 7.59 | 7.78 | 7.57 | 7.77 | 7.71 | 3.05% | 20,929,819 |
| Aug 4, 2025 | 7.60 | 7.61 | 7.48 | 7.54 | 7.48 | -0.92% | 17,226,972 |
| Aug 1, 2025 | 7.58 | 7.66 | 7.53 | 7.61 | 7.55 | 0.53% | 11,632,855 |
| Jul 31, 2025 | 7.73 | 7.73 | 7.56 | 7.57 | 7.51 | -2.45% | 18,793,800 |
| Jul 30, 2025 | 7.67 | 7.80 | 7.61 | 7.76 | 7.70 | 1.31% | 29,501,850 |
| Jul 29, 2025 | 8.10 | 8.25 | 7.61 | 7.66 | 7.60 | -2.67% | 53,195,087 |
| Jul 28, 2025 | 7.86 | 7.89 | 7.78 | 7.87 | 7.81 | 0.13% | 20,087,645 |
| Jul 25, 2025 | 8.07 | 8.12 | 7.86 | 7.86 | 7.80 | -1.87% | 21,814,138 |
| Jul 24, 2025 | 7.95 | 8.03 | 7.89 | 8.01 | 7.95 | 1.26% | 20,738,319 |
| Jul 23, 2025 | 7.94 | 7.99 | 7.89 | 7.91 | 7.85 | -0.88% | 15,817,778 |