C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 7.12
+0.08 (1.14%)
Aug 25, 2026, 3:04 PM CST
C&S Paper Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 7.24 | 7.31 | 7.21 | 7.25 | 7.25 | -0.14% | 8,702,026 |
| Aug 11, 2026 | 7.35 | 7.40 | 7.24 | 7.26 | 7.26 | -1.09% | 9,570,969 |
| Aug 10, 2026 | 7.27 | 7.41 | 7.23 | 7.34 | 7.34 | 0.96% | 12,619,138 |
| Aug 7, 2026 | 7.22 | 7.29 | 7.13 | 7.27 | 7.27 | 0.41% | 10,775,960 |
| Aug 6, 2026 | 7.36 | 7.36 | 7.18 | 7.24 | 7.24 | -1.36% | 11,600,600 |
| Aug 5, 2026 | 7.34 | 7.39 | 7.27 | 7.34 | 7.34 | -0.41% | 11,003,060 |
| Aug 4, 2026 | 7.47 | 7.53 | 7.36 | 7.37 | 7.37 | -1.34% | 11,605,700 |
| Aug 3, 2026 | 7.44 | 7.52 | 7.37 | 7.47 | 7.47 | - | 14,293,339 |
| Jul 31, 2026 | 7.38 | 7.51 | 7.31 | 7.47 | 7.47 | -0.40% | 19,057,600 |
| Jul 30, 2026 | 7.23 | 7.52 | 7.23 | 7.50 | 7.50 | 3.88% | 20,997,900 |
| Jul 29, 2026 | 7.12 | 7.25 | 7.11 | 7.22 | 7.22 | 1.26% | 12,426,000 |
| Jul 28, 2026 | 7.07 | 7.14 | 6.97 | 7.13 | 7.13 | 0.85% | 10,846,600 |
| Jul 27, 2026 | 6.98 | 7.11 | 6.94 | 7.07 | 7.07 | 1.58% | 13,225,587 |
| Jul 24, 2026 | 7.16 | 7.18 | 6.96 | 6.96 | 6.96 | -2.93% | 11,239,400 |
| Jul 23, 2026 | 7.07 | 7.20 | 7.02 | 7.17 | 7.17 | 1.27% | 10,137,129 |
| Jul 22, 2026 | 7.12 | 7.14 | 7.02 | 7.08 | 7.08 | -0.70% | 16,696,305 |
| Jul 21, 2026 | 7.20 | 7.31 | 7.11 | 7.13 | 7.13 | -1.25% | 20,558,581 |
| Jul 20, 2026 | 7.10 | 7.26 | 7.08 | 7.22 | 7.22 | 1.69% | 19,712,320 |
| Jul 17, 2026 | 7.27 | 7.39 | 7.08 | 7.10 | 7.10 | -2.34% | 19,971,910 |
| Jul 16, 2026 | 7.16 | 7.36 | 7.13 | 7.27 | 7.27 | 0.28% | 16,829,330 |
| Jul 15, 2026 | 7.21 | 7.25 | 6.95 | 7.25 | 7.25 | 1.68% | 24,799,090 |
| Jul 14, 2026 | 6.99 | 7.20 | 6.97 | 7.13 | 7.13 | 1.57% | 15,321,556 |
| Jul 13, 2026 | 6.98 | 7.08 | 6.92 | 7.02 | 7.02 | 0.57% | 10,569,921 |
| Jul 10, 2026 | 6.93 | 7.08 | 6.86 | 6.98 | 6.98 | 0.58% | 10,582,890 |
| Jul 9, 2026 | 6.99 | 7.05 | 6.85 | 6.94 | 6.94 | -1.42% | 11,806,200 |
| Jul 8, 2026 | 7.03 | 7.08 | 6.90 | 7.04 | 7.04 | 0.43% | 11,900,229 |
| 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 |