C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 7.04
+0.03 (0.43%)
Jul 8, 2026, 3:04 PM CST
C&S Paper Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.88 | 7.08 | 6.88 | 7.01 | - | - | 7,387,926 |
| Jul 7, 2026 | 7.00 | 7.07 | 6.87 | 7.01 | 7.01 | 0.14% | 12,788,420 |
| Jul 6, 2026 | 6.92 | 7.03 | 6.90 | 7.00 | 7.00 | 0.57% | 10,100,650 |
| Jul 3, 2026 | 6.88 | 7.08 | 6.88 | 6.96 | 6.96 | 1.46% | 12,952,663 |
| Jul 2, 2026 | 6.79 | 6.95 | 6.77 | 6.86 | 6.86 | 1.18% | 10,654,780 |
| Jul 1, 2026 | 6.67 | 6.85 | 6.62 | 6.78 | 6.78 | 1.95% | 11,525,850 |
| Jun 30, 2026 | 6.73 | 6.78 | 6.59 | 6.65 | 6.65 | -1.19% | 9,951,928 |
| Jun 29, 2026 | 6.60 | 6.80 | 6.48 | 6.73 | 6.73 | 2.28% | 13,880,410 |
| Jun 26, 2026 | 6.70 | 6.70 | 6.57 | 6.58 | 6.58 | -1.64% | 10,604,270 |
| Jun 25, 2026 | 6.77 | 6.83 | 6.60 | 6.69 | 6.69 | -1.47% | 10,157,110 |
| Jun 24, 2026 | 6.89 | 6.92 | 6.76 | 6.79 | 6.79 | -1.59% | 9,926,410 |
| Jun 23, 2026 | 6.93 | 7.08 | 6.86 | 6.90 | 6.90 | -0.43% | 12,333,000 |
| Jun 22, 2026 | 6.81 | 6.94 | 6.69 | 6.93 | 6.93 | 1.46% | 12,326,370 |
| Jun 18, 2026 | 6.88 | 6.93 | 6.78 | 6.83 | 6.83 | -0.58% | 11,839,860 |
| Jun 17, 2026 | 6.93 | 6.95 | 6.78 | 6.87 | 6.87 | -1.58% | 10,428,700 |
| Jun 16, 2026 | 7.08 | 7.08 | 6.92 | 6.98 | 6.98 | -1.69% | 10,449,280 |
| Jun 15, 2026 | 6.99 | 7.15 | 6.95 | 7.10 | 7.10 | 2.31% | 12,340,150 |
| Jun 12, 2026 | 6.80 | 6.99 | 6.73 | 6.94 | 6.94 | 2.66% | 12,678,961 |
| Jun 11, 2026 | 6.85 | 6.89 | 6.70 | 6.76 | 6.76 | -1.74% | 8,911,893 |
| Jun 10, 2026 | 6.76 | 6.89 | 6.74 | 6.88 | 6.88 | 1.47% | 12,175,085 |
| Jun 9, 2026 | 6.79 | 6.84 | 6.69 | 6.78 | 6.78 | -0.59% | 12,625,489 |
| Jun 8, 2026 | 6.94 | 7.04 | 6.73 | 6.82 | 6.82 | -3.12% | 18,936,200 |
| Jun 5, 2026 | 7.02 | 7.16 | 7.01 | 7.04 | 7.04 | 0.28% | 10,581,568 |
| Jun 4, 2026 | 7.28 | 7.35 | 7.00 | 7.02 | 7.02 | -2.64% | 14,398,003 |
| Jun 3, 2026 | 7.37 | 7.39 | 7.18 | 7.21 | 7.21 | -2.17% | 10,924,518 |
| Jun 2, 2026 | 7.44 | 7.53 | 7.34 | 7.37 | 7.37 | -0.41% | 11,272,102 |
| Jun 1, 2026 | 7.32 | 7.42 | 7.26 | 7.40 | 7.40 | 2.07% | 14,005,340 |
| May 29, 2026 | 7.17 | 7.32 | 7.16 | 7.25 | 7.25 | 1.12% | 12,542,120 |
| May 28, 2026 | 7.39 | 7.40 | 7.10 | 7.17 | 7.17 | -2.45% | 15,209,815 |
| May 27, 2026 | 7.55 | 7.58 | 7.23 | 7.35 | 7.35 | -2.65% | 16,762,726 |
| May 26, 2026 | 7.33 | 7.56 | 7.30 | 7.55 | 7.55 | 2.86% | 18,005,699 |
| May 25, 2026 | 7.45 | 7.48 | 7.27 | 7.34 | 7.34 | -1.48% | 14,201,500 |
| May 22, 2026 | 7.44 | 7.49 | 7.32 | 7.45 | 7.45 | 0.81% | 12,455,427 |
| May 21, 2026 | 7.63 | 7.71 | 7.38 | 7.39 | 7.39 | -2.89% | 19,464,551 |
| May 20, 2026 | 7.58 | 7.66 | 7.54 | 7.61 | 7.61 | -0.39% | 13,658,845 |
| May 19, 2026 | 7.70 | 7.76 | 7.50 | 7.64 | 7.64 | -1.55% | 22,626,185 |
| May 18, 2026 | 7.90 | 7.91 | 7.56 | 7.76 | 7.76 | -1.77% | 26,432,480 |
| May 15, 2026 | 7.99 | 8.05 | 7.85 | 7.90 | 7.90 | -1.50% | 20,672,929 |
| May 14, 2026 | 8.13 | 8.15 | 8.01 | 8.02 | 8.02 | -1.11% | 16,691,014 |
| May 13, 2026 | 8.10 | 8.16 | 8.08 | 8.11 | 8.11 | -0.25% | 13,696,294 |
| May 12, 2026 | 8.34 | 8.36 | 8.11 | 8.13 | 8.13 | -2.63% | 22,310,430 |
| May 11, 2026 | 8.27 | 8.35 | 8.15 | 8.35 | 8.35 | 0.60% | 24,157,180 |
| May 8, 2026 | 8.31 | 8.35 | 8.26 | 8.30 | 8.30 | -0.24% | 15,181,020 |
| May 7, 2026 | 8.43 | 8.52 | 8.28 | 8.32 | 8.32 | -1.19% | 18,717,550 |
| May 6, 2026 | 8.55 | 8.58 | 8.34 | 8.42 | 8.42 | -1.29% | 23,217,900 |
| Apr 30, 2026 | 8.81 | 8.84 | 8.48 | 8.53 | 8.53 | -3.29% | 23,050,000 |
| Apr 29, 2026 | 8.67 | 8.87 | 8.66 | 8.82 | 8.82 | 1.15% | 16,234,350 |
| Apr 28, 2026 | 8.86 | 9.04 | 8.67 | 8.72 | 8.72 | 0.93% | 28,800,840 |
| Apr 27, 2026 | 8.73 | 8.75 | 8.62 | 8.64 | 8.64 | -1.03% | 15,252,630 |
| Apr 24, 2026 | 8.82 | 8.88 | 8.71 | 8.73 | 8.73 | -1.36% | 14,185,700 |