C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 7.35
-0.20 (-2.65%)
May 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.58 | 8.70 | 8.53 | 8.65 | 8.65 | 0.82% | 13,405,120 |
| Apr 1, 2026 | 8.48 | 8.68 | 8.46 | 8.58 | 8.58 | 2.51% | 15,595,600 |
| Mar 31, 2026 | 8.41 | 8.60 | 8.36 | 8.37 | 8.37 | -0.48% | 12,965,350 |
| Mar 30, 2026 | 8.28 | 8.45 | 8.21 | 8.41 | 8.41 | 0.60% | 12,152,670 |
| Mar 27, 2026 | 8.18 | 8.39 | 8.14 | 8.36 | 8.36 | 0.97% | 11,783,950 |
| Mar 26, 2026 | 8.21 | 8.40 | 8.18 | 8.28 | 8.28 | 0.24% | 12,792,000 |
| Mar 25, 2026 | 8.18 | 8.33 | 8.13 | 8.26 | 8.26 | 1.23% | 13,067,100 |
| Mar 24, 2026 | 8.01 | 8.19 | 7.88 | 8.16 | 8.16 | 3.55% | 20,392,820 |
| Mar 23, 2026 | 8.44 | 8.44 | 7.80 | 7.88 | 7.88 | -7.84% | 33,367,900 |
| Mar 20, 2026 | 8.75 | 8.81 | 8.55 | 8.55 | 8.55 | -1.50% | 16,700,150 |
| Mar 19, 2026 | 8.78 | 8.83 | 8.65 | 8.68 | 8.68 | -1.92% | 16,415,500 |
| Mar 18, 2026 | 8.78 | 8.88 | 8.66 | 8.85 | 8.85 | 0.80% | 15,854,260 |
| Mar 17, 2026 | 8.89 | 9.03 | 8.78 | 8.78 | 8.78 | -0.79% | 20,335,870 |
| Mar 16, 2026 | 8.80 | 8.95 | 8.75 | 8.85 | 8.85 | 0.68% | 19,593,800 |
| Mar 13, 2026 | 8.86 | 8.96 | 8.74 | 8.79 | 8.79 | -0.90% | 17,552,220 |