C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 9.07
+0.26 (2.95%)
Feb 27, 2026, 3:04 PM CST
C&S Paper Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.83 | 9.25 | 8.83 | 9.07 | 9.07 | 2.95% | 41,382,170 |
| Feb 26, 2026 | 8.77 | 8.95 | 8.75 | 8.81 | 8.81 | 0.34% | 30,994,737 |
| Feb 25, 2026 | 8.51 | 9.00 | 8.51 | 8.78 | 8.78 | 4.90% | 47,196,687 |
| Feb 24, 2026 | 8.34 | 8.48 | 8.30 | 8.37 | 8.37 | 1.21% | 16,805,810 |
| Feb 13, 2026 | 8.48 | 8.52 | 8.25 | 8.27 | 8.27 | -2.48% | 17,633,470 |
| Feb 12, 2026 | 8.55 | 8.60 | 8.47 | 8.48 | 8.48 | -0.82% | 21,597,680 |
| Feb 11, 2026 | 8.43 | 8.59 | 8.42 | 8.55 | 8.55 | 1.06% | 24,404,000 |
| Feb 10, 2026 | 8.34 | 8.47 | 8.28 | 8.46 | 8.46 | 1.68% | 22,949,620 |
| Feb 9, 2026 | 8.26 | 8.34 | 8.18 | 8.32 | 8.32 | 2.21% | 24,757,720 |
| Feb 6, 2026 | 8.13 | 8.24 | 8.08 | 8.14 | 8.14 | -0.37% | 19,741,661 |
| Feb 5, 2026 | 8.03 | 8.33 | 8.00 | 8.17 | 8.17 | 1.87% | 30,735,861 |
| Feb 4, 2026 | 7.93 | 8.04 | 7.87 | 8.02 | 8.02 | 1.13% | 21,841,960 |
| Feb 3, 2026 | 8.01 | 8.03 | 7.77 | 7.93 | 7.93 | 0.13% | 29,022,970 |
| Feb 2, 2026 | 8.11 | 8.17 | 7.91 | 7.92 | 7.92 | -2.82% | 27,731,760 |
| Jan 30, 2026 | 8.55 | 8.58 | 8.15 | 8.15 | 8.15 | -5.45% | 48,278,470 |
| Jan 29, 2026 | 8.53 | 8.70 | 8.44 | 8.62 | 8.62 | 0.47% | 24,739,740 |
| Jan 28, 2026 | 8.53 | 8.68 | 8.41 | 8.58 | 8.58 | 0.70% | 24,480,630 |
| Jan 27, 2026 | 8.47 | 8.61 | 8.31 | 8.52 | 8.52 | 0.24% | 23,079,600 |
| Jan 26, 2026 | 8.47 | 8.55 | 8.39 | 8.50 | 8.50 | 0.83% | 20,717,820 |
| Jan 23, 2026 | 8.41 | 8.47 | 8.33 | 8.43 | 8.43 | - | 15,906,550 |
| Jan 22, 2026 | 8.30 | 8.45 | 8.27 | 8.43 | 8.43 | 1.57% | 20,075,780 |
| Jan 21, 2026 | 8.23 | 8.38 | 8.21 | 8.30 | 8.30 | 0.36% | 15,470,770 |
| Jan 20, 2026 | 8.33 | 8.38 | 8.25 | 8.27 | 8.27 | -0.72% | 18,247,880 |
| Jan 19, 2026 | 8.30 | 8.44 | 8.22 | 8.33 | 8.33 | -0.24% | 25,923,980 |
| Jan 16, 2026 | 8.33 | 8.48 | 8.29 | 8.35 | 8.35 | 0.24% | 13,544,040 |
| Jan 15, 2026 | 8.31 | 8.45 | 8.28 | 8.33 | 8.33 | -0.24% | 14,367,350 |
| Jan 14, 2026 | 8.29 | 8.44 | 8.22 | 8.35 | 8.35 | 0.36% | 21,475,080 |
| Jan 13, 2026 | 8.42 | 8.50 | 8.30 | 8.32 | 8.32 | -0.95% | 18,542,160 |
| Jan 12, 2026 | 8.41 | 8.43 | 8.27 | 8.40 | 8.40 | 0.24% | 18,182,660 |
| Jan 9, 2026 | 8.28 | 8.42 | 8.25 | 8.38 | 8.38 | 1.09% | 16,451,917 |
| Jan 8, 2026 | 8.30 | 8.33 | 8.23 | 8.29 | 8.29 | -0.24% | 13,760,807 |
| Jan 7, 2026 | 8.49 | 8.54 | 8.30 | 8.31 | 8.31 | -2.46% | 20,433,296 |
| Jan 6, 2026 | 8.46 | 8.65 | 8.44 | 8.52 | 8.52 | 0.59% | 16,830,130 |
| Jan 5, 2026 | 8.55 | 8.57 | 8.35 | 8.47 | 8.47 | -1.05% | 19,198,610 |
| Dec 31, 2025 | 8.42 | 8.63 | 8.41 | 8.56 | 8.56 | 1.06% | 15,924,400 |
| Dec 30, 2025 | 8.42 | 8.53 | 8.39 | 8.47 | 8.47 | 0.24% | 15,672,270 |
| Dec 29, 2025 | 8.30 | 8.48 | 8.25 | 8.45 | 8.45 | 1.32% | 22,634,390 |
| Dec 26, 2025 | 8.24 | 8.58 | 8.20 | 8.34 | 8.34 | 1.46% | 30,282,924 |
| Dec 25, 2025 | 7.89 | 8.29 | 7.88 | 8.22 | 8.22 | 4.18% | 30,826,900 |
| Dec 24, 2025 | 7.85 | 7.90 | 7.81 | 7.89 | 7.89 | 0.38% | 12,736,970 |
| Dec 23, 2025 | 8.06 | 8.08 | 7.85 | 7.86 | 7.86 | -2.36% | 23,048,160 |
| Dec 22, 2025 | 8.39 | 8.40 | 8.05 | 8.05 | 8.05 | -4.05% | 29,061,410 |
| Dec 19, 2025 | 8.18 | 8.43 | 8.09 | 8.39 | 8.39 | 2.44% | 17,583,415 |
| Dec 18, 2025 | 8.08 | 8.20 | 8.06 | 8.19 | 8.19 | 1.24% | 9,560,414 |
| Dec 17, 2025 | 7.98 | 8.12 | 7.94 | 8.09 | 8.09 | 0.75% | 8,833,112 |
| Dec 16, 2025 | 8.02 | 8.09 | 7.98 | 8.03 | 8.03 | -0.12% | 8,509,540 |
| Dec 15, 2025 | 7.98 | 8.06 | 7.93 | 8.04 | 8.04 | 1.01% | 7,757,191 |
| Dec 12, 2025 | 7.95 | 8.01 | 7.90 | 7.96 | 7.96 | -0.25% | 7,952,916 |
| Dec 11, 2025 | 8.06 | 8.07 | 7.93 | 7.98 | 7.98 | -0.75% | 8,555,900 |
| Dec 10, 2025 | 7.97 | 8.05 | 7.95 | 8.04 | 8.04 | 0.63% | 7,041,252 |