C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 6.83
-0.04 (-0.58%)
Jun 18, 2026, 11:10 AM CST
C&S Paper Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 8.88 | 8.97 | 8.78 | 8.85 | 8.85 | -0.90% | 17,970,120 |
| Apr 22, 2026 | 8.82 | 8.97 | 8.76 | 8.93 | 8.93 | 0.79% | 20,823,870 |
| Apr 21, 2026 | 8.76 | 8.91 | 8.73 | 8.86 | 8.86 | 1.14% | 15,732,420 |
| Apr 20, 2026 | 8.67 | 8.79 | 8.57 | 8.76 | 8.76 | 0.92% | 16,246,860 |
| Apr 17, 2026 | 8.81 | 8.88 | 8.65 | 8.68 | 8.68 | -1.59% | 24,005,740 |
| Apr 16, 2026 | 8.35 | 8.84 | 8.32 | 8.82 | 8.82 | 6.27% | 39,971,930 |
| Apr 15, 2026 | 8.31 | 8.48 | 8.18 | 8.30 | 8.30 | 0.97% | 20,538,280 |
| Apr 14, 2026 | 8.31 | 8.32 | 8.13 | 8.22 | 8.22 | -0.24% | 17,594,000 |
| Apr 13, 2026 | 8.36 | 8.39 | 8.19 | 8.24 | 8.24 | -1.79% | 15,900,600 |
| Apr 10, 2026 | 8.55 | 8.61 | 8.39 | 8.39 | 8.39 | -1.41% | 13,211,980 |
| Apr 9, 2026 | 8.63 | 8.70 | 8.48 | 8.51 | 8.51 | -1.85% | 16,145,650 |
| Apr 8, 2026 | 8.48 | 8.70 | 8.47 | 8.67 | 8.67 | 4.08% | 16,793,830 |
| Apr 7, 2026 | 8.35 | 8.41 | 8.22 | 8.33 | 8.33 | - | 10,988,800 |
| Apr 3, 2026 | 8.66 | 8.67 | 8.32 | 8.33 | 8.33 | -3.70% | 12,274,840 |