C&S Paper Co.,Ltd (SHE:002511)
China · Delayed Price · Currency is CNY 7.47
-0.03 (-0.40%)
Jul 31, 2026, 3:06 PM CST
C&S Paper Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |