Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	34.85	34.99	33.60	33.75	33.75	-3.13%	2,927,063
Dec 2, 2025	35.00	35.41	34.30	34.84	34.84	-0.91%	4,692,874
Dec 1, 2025	32.76	35.56	32.76	35.16	35.16	6.51%	7,642,648
Nov 28, 2025	33.11	33.51	32.65	33.01	33.01	1.23%	5,014,130
Nov 27, 2025	32.08	33.10	31.96	32.61	32.61	1.75%	6,403,108
Nov 26, 2025	30.42	32.50	30.30	32.05	32.05	5.19%	7,973,922
Nov 25, 2025	30.30	31.10	30.25	30.47	30.47	0.56%	3,345,923
Nov 24, 2025	29.81	30.50	29.42	30.30	30.30	1.95%	3,523,244
Nov 21, 2025	30.52	30.90	29.52	29.72	29.72	-3.76%	2,799,180
Nov 20, 2025	31.06	31.58	30.60	30.88	30.88	-0.58%	2,473,446
Nov 19, 2025	32.00	32.23	30.93	31.06	31.06	-3.60%	2,938,114
Nov 18, 2025	31.80	32.53	31.61	32.22	32.22	0.47%	2,159,530
Nov 17, 2025	32.16	32.55	31.76	32.07	32.07	-0.28%	2,315,256