Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.20	32.86	31.86	32.14	32.14	-0.83%	2,298,033
Feb 12, 2026	31.46	32.90	31.42	32.41	32.41	4.21%	4,276,719
Feb 11, 2026	31.28	31.33	31.03	31.10	31.10	-0.54%	1,060,338
Feb 10, 2026	31.51	31.64	31.26	31.27	31.27	-0.60%	1,206,000
Feb 9, 2026	30.86	31.65	30.68	31.46	31.46	2.64%	1,865,216
Feb 6, 2026	30.16	31.00	29.90	30.65	30.65	1.62%	1,856,409
Feb 5, 2026	30.58	30.95	30.13	30.16	30.16	-1.41%	1,747,292
Feb 4, 2026	30.96	31.04	30.37	30.59	30.59	-1.20%	1,608,167
Feb 3, 2026	30.49	30.96	30.00	30.96	30.96	2.35%	1,679,138
Feb 2, 2026	31.15	31.28	30.21	30.25	30.25	-2.92%	1,698,521
Jan 30, 2026	30.51	31.30	30.12	31.16	31.16	2.33%	2,420,907
Jan 29, 2026	31.70	31.86	30.32	30.45	30.45	-3.94%	3,268,123
Jan 28, 2026	32.33	32.45	31.56	31.70	31.70	-1.98%	2,469,688
Jan 27, 2026	32.92	33.00	31.47	32.34	32.34	-1.70%	3,027,984
Jan 26, 2026	34.20	34.73	32.59	32.90	32.90	-2.84%	4,114,853
Jan 23, 2026	32.95	33.88	32.90	33.86	33.86	2.92%	2,956,987
Jan 22, 2026	33.22	33.55	32.86	32.90	32.90	-0.96%	2,059,339
Jan 21, 2026	32.38	33.39	32.17	33.22	33.22	2.22%	2,350,995
Jan 20, 2026	34.00	34.25	32.21	32.50	32.50	-4.27%	4,033,880
Jan 19, 2026	33.77	34.14	33.66	33.95	33.95	0.53%	2,808,189
Jan 16, 2026	33.50	33.95	33.18	33.77	33.77	0.84%	2,734,575
Jan 15, 2026	33.56	34.13	33.19	33.49	33.49	-0.95%	3,216,570
Jan 14, 2026	34.13	34.69	27.34	33.81	33.81	-1.05%	5,590,671
Jan 13, 2026	35.36	35.80	34.16	34.17	34.17	-3.67%	4,812,930
Jan 12, 2026	35.86	35.97	34.91	35.47	35.47	-0.95%	4,977,198
Jan 9, 2026	35.90	36.25	35.46	35.81	35.81	-1.00%	4,739,512
Jan 8, 2026	36.00	37.00	35.86	36.17	36.17	-0.36%	4,978,823
Jan 7, 2026	36.75	37.07	35.66	36.30	36.30	-2.16%	7,640,119
Jan 6, 2026	34.99	37.45	34.65	37.10	37.10	5.76%	9,583,902
Jan 5, 2026	34.83	35.15	34.44	35.08	35.08	0.72%	3,644,956
Dec 31, 2025	35.86	36.00	34.66	34.83	34.83	-2.38%	4,223,810
Dec 30, 2025	34.59	36.06	34.34	35.68	35.68	2.59%	6,698,913
Dec 29, 2025	35.40	35.40	34.65	34.78	34.78	-2.36%	5,359,684
Dec 26, 2025	36.41	36.50	35.25	35.62	35.62	-2.78%	8,217,379
Dec 25, 2025	35.28	37.45	34.60	36.64	36.64	4.06%	13,765,390
Dec 24, 2025	34.20	35.35	33.70	35.21	35.21	3.26%	9,388,635
Dec 23, 2025	32.60	34.88	32.28	34.10	34.10	4.51%	8,378,388
Dec 22, 2025	32.37	33.17	32.12	32.63	32.63	1.84%	3,538,694
Dec 19, 2025	32.07	32.67	31.92	32.04	32.04	-	2,543,429
Dec 18, 2025	31.91	33.06	31.91	32.04	32.04	-0.50%	3,350,030
Dec 17, 2025	31.79	32.89	31.31	32.20	32.20	1.16%	4,948,807
Dec 16, 2025	33.13	33.56	31.43	31.83	31.83	-3.95%	4,561,830
Dec 15, 2025	33.11	33.85	32.85	33.14	33.14	-1.54%	3,088,259
Dec 12, 2025	33.61	33.82	33.10	33.66	33.66	0.06%	2,391,116
Dec 11, 2025	34.70	34.70	33.55	33.64	33.64	-3.19%	2,761,410
Dec 10, 2025	34.53	35.09	34.04	34.75	34.75	0.64%	3,548,366
Dec 9, 2025	34.99	35.15	34.42	34.53	34.53	-1.34%	2,192,848
Dec 8, 2025	34.46	35.18	33.75	35.00	35.00	1.86%	3,669,015
Dec 5, 2025	33.35	34.50	33.00	34.36	34.36	2.63%	3,168,280
Dec 4, 2025	33.73	33.99	33.21	33.48	33.48	-0.80%	2,328,700