C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 7.33
+0.05 (0.69%)
Oct 29, 2026, 3:00 PM CST
C&S Paper Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.69 | 7.40 | 6.69 | 7.33 | 7.33 | 0.69% | 25,662,584 |
| Oct 28, 2026 | 7.35 | 7.45 | 7.12 | 7.28 | 7.28 | 6.90% | 44,608,430 |
| Oct 27, 2026 | 6.84 | 6.91 | 6.76 | 6.81 | 6.81 | -0.58% | 9,115,239 |
| Oct 26, 2026 | 6.81 | 6.91 | 6.81 | 6.85 | 6.85 | 0.15% | 8,643,307 |
| Oct 23, 2026 | 6.69 | 6.87 | 6.62 | 6.84 | 6.84 | 1.79% | 10,295,305 |
| Oct 22, 2026 | 6.76 | 6.79 | 6.66 | 6.72 | 6.72 | -0.59% | 6,605,189 |
| Oct 21, 2026 | 6.82 | 6.86 | 6.75 | 6.76 | 6.76 | -1.46% | 5,251,500 |
| Oct 20, 2026 | 6.83 | 6.86 | 6.76 | 6.86 | 6.86 | 0.44% | 6,946,685 |
| Oct 19, 2026 | 6.73 | 6.86 | 6.69 | 6.83 | 6.83 | 1.34% | 7,416,150 |
| Oct 16, 2026 | 6.84 | 6.89 | 6.69 | 6.74 | 6.74 | -0.15% | 8,866,350 |
| Oct 15, 2026 | 6.85 | 6.92 | 6.74 | 6.75 | 6.75 | -2.32% | 9,935,600 |
| Oct 14, 2026 | 6.95 | 6.98 | 6.90 | 6.91 | 6.91 | -0.58% | 7,414,300 |
| Oct 13, 2026 | 7.01 | 7.02 | 6.90 | 6.95 | 6.95 | -1.42% | 8,275,226 |
| Oct 12, 2026 | 7.06 | 7.10 | 6.99 | 7.05 | 7.05 | 0.14% | 8,706,291 |
| Oct 9, 2026 | 6.93 | 7.06 | 6.89 | 7.04 | 7.04 | 1.73% | 12,310,000 |
| Oct 8, 2026 | 6.99 | 7.04 | 6.88 | 6.92 | 6.92 | -1.00% | 7,863,606 |
| Sep 30, 2026 | 6.92 | 7.04 | 6.90 | 6.99 | 6.99 | 1.16% | 7,751,000 |
| Sep 29, 2026 | 6.84 | 6.92 | 6.84 | 6.91 | 6.91 | 0.73% | 5,329,508 |
| Sep 28, 2026 | 6.91 | 6.93 | 6.80 | 6.86 | 6.86 | -0.72% | 7,490,900 |
| Sep 24, 2026 | 6.96 | 7.04 | 6.91 | 6.91 | 6.91 | -1.29% | 7,681,400 |
| Sep 23, 2026 | 7.05 | 7.12 | 7.00 | 7.00 | 7.00 | -0.99% | 7,606,142 |
| Sep 22, 2026 | 7.13 | 7.14 | 7.06 | 7.07 | 7.07 | -0.42% | 6,043,200 |
| Sep 21, 2026 | 6.99 | 7.13 | 6.98 | 7.10 | 7.10 | 1.43% | 8,948,515 |
| Sep 18, 2026 | 6.98 | 7.10 | 6.95 | 7.00 | 7.00 | 1.01% | 7,582,658 |
| Sep 17, 2026 | 6.92 | 6.98 | 6.92 | 6.93 | 6.93 | -0.57% | 5,366,965 |
| Sep 16, 2026 | 6.93 | 6.99 | 6.88 | 6.97 | 6.97 | 0.14% | 6,756,622 |
| Sep 15, 2026 | 7.11 | 7.14 | 6.91 | 6.96 | 6.96 | -2.11% | 10,029,500 |
| Sep 14, 2026 | 7.03 | 7.16 | 7.01 | 7.11 | 7.11 | 0.71% | 7,699,400 |
| Sep 11, 2026 | 7.17 | 7.19 | 7.05 | 7.06 | 7.06 | -1.81% | 11,700,970 |
| Sep 10, 2026 | 7.29 | 7.30 | 7.14 | 7.19 | 7.19 | -1.37% | 8,894,081 |
| Sep 9, 2026 | 7.34 | 7.35 | 7.22 | 7.29 | 7.29 | -0.55% | 7,894,051 |
| Sep 8, 2026 | 7.24 | 7.35 | 7.21 | 7.33 | 7.33 | 1.10% | 11,357,200 |
| Sep 7, 2026 | 7.14 | 7.27 | 7.11 | 7.25 | 7.25 | 1.97% | 12,511,450 |
| Sep 4, 2026 | 7.03 | 7.19 | 7.02 | 7.11 | 7.11 | 1.28% | 12,417,441 |
| Sep 3, 2026 | 7.09 | 7.13 | 7.00 | 7.02 | 7.02 | -0.85% | 10,726,300 |
| Sep 2, 2026 | 7.18 | 7.18 | 7.06 | 7.08 | 7.08 | -1.53% | 7,915,762 |
| Sep 1, 2026 | 7.11 | 7.20 | 7.11 | 7.19 | 7.19 | 1.13% | 9,661,202 |
| Aug 31, 2026 | 7.13 | 7.14 | 7.08 | 7.11 | 7.11 | -0.42% | 7,172,346 |
| Aug 28, 2026 | 7.07 | 7.16 | 7.02 | 7.14 | 7.14 | 0.85% | 9,783,696 |
| Aug 27, 2026 | 7.12 | 7.15 | 7.02 | 7.08 | 7.08 | -0.70% | 11,543,952 |
| Aug 26, 2026 | 7.10 | 7.22 | 7.09 | 7.13 | 7.13 | 0.14% | 11,539,670 |
| Aug 25, 2026 | 7.06 | 7.17 | 7.02 | 7.12 | 7.12 | 1.14% | 10,817,100 |
| Aug 24, 2026 | 7.04 | 7.08 | 6.95 | 7.04 | 7.04 | 0.14% | 12,445,958 |
| Aug 21, 2026 | 7.21 | 7.22 | 6.95 | 7.03 | 7.03 | -2.23% | 17,788,830 |
| Aug 20, 2026 | 7.16 | 7.23 | 7.09 | 7.19 | 7.19 | 1.13% | 10,135,440 |
| Aug 19, 2026 | 7.20 | 7.22 | 7.09 | 7.11 | 7.11 | -0.84% | 8,823,882 |
| Aug 18, 2026 | 7.14 | 7.20 | 7.11 | 7.17 | 7.17 | 0.28% | 7,951,929 |
| Aug 17, 2026 | 7.04 | 7.16 | 6.96 | 7.15 | 7.15 | 1.71% | 10,601,615 |
| Aug 14, 2026 | 7.15 | 7.18 | 7.02 | 7.03 | 7.03 | -1.95% | 13,089,850 |
| Aug 13, 2026 | 7.25 | 7.25 | 7.15 | 7.17 | 7.17 | -1.10% | 9,599,651 |