Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.00	32.60	31.03	32.10	32.10	0.78%	2,791,700
Jun 1, 2026	32.41	32.60	31.71	31.85	31.85	-1.12%	3,154,436
May 29, 2026	35.11	35.33	32.00	32.21	32.21	-7.68%	4,542,960
May 28, 2026	34.81	35.20	34.20	34.89	34.89	0.75%	2,881,578
May 27, 2026	35.61	35.95	34.20	34.63	34.63	-2.78%	3,902,129
May 26, 2026	37.00	37.40	34.90	35.62	35.62	-3.57%	4,971,762
May 25, 2026	39.80	39.83	35.88	36.94	36.94	-6.43%	8,228,454
May 22, 2026	39.60	40.65	39.02	39.48	39.48	-0.58%	4,973,048
May 21, 2026	40.45	41.77	39.40	39.71	39.71	-1.95%	6,795,536
May 20, 2026	41.02	41.60	40.00	40.50	40.50	-2.85%	6,299,057
May 19, 2026	41.58	42.50	40.58	41.69	41.69	2.94%	7,284,242
May 18, 2026	40.85	41.08	39.60	40.50	40.50	-0.88%	5,002,566
May 15, 2026	40.69	42.96	40.50	40.86	40.86	0.64%	5,584,172
May 14, 2026	42.97	43.14	40.03	40.60	40.60	-5.91%	7,665,472
May 13, 2026	40.01	43.97	40.01	43.15	43.15	7.66%	9,499,563
May 12, 2026	41.30	42.30	39.56	40.08	40.08	-2.15%	8,071,748
May 11, 2026	42.59	45.29	40.68	40.96	40.96	-5.08%	14,377,290
May 8, 2026	42.28	44.10	41.40	43.15	43.15	-0.35%	7,860,859
May 7, 2026	39.30	43.56	38.45	43.30	43.30	9.84%	11,592,050
May 6, 2026	40.33	40.46	39.02	39.42	39.42	-0.71%	4,698,371
Apr 30, 2026	38.63	39.86	38.22	39.70	39.70	2.85%	5,056,034
Apr 29, 2026	36.93	39.87	36.70	38.60	38.60	4.55%	7,739,330
Apr 28, 2026	37.90	38.24	36.71	36.92	36.92	-2.59%	3,899,098
Apr 27, 2026	38.34	38.76	37.12	37.90	37.90	-1.51%	4,666,127
Apr 24, 2026	36.51	38.99	36.12	38.48	38.48	3.36%	8,777,029
Apr 23, 2026	37.92	38.58	36.62	37.23	37.23	-2.54%	5,116,687
Apr 22, 2026	37.93	38.75	37.55	38.20	38.20	0.16%	4,583,769
Apr 21, 2026	37.46	38.67	36.88	38.14	38.14	0.79%	6,181,855
Apr 20, 2026	35.91	39.98	35.86	37.84	37.84	4.85%	10,363,900
Apr 17, 2026	36.83	37.30	35.85	36.09	36.09	-2.30%	5,356,285
Apr 16, 2026	34.68	37.20	34.40	36.94	36.94	7.23%	8,486,002
Apr 15, 2026	35.80	35.80	34.28	34.45	34.45	-4.33%	7,035,040
Apr 14, 2026	35.76	37.59	35.02	36.01	36.01	0.59%	13,570,740
Apr 13, 2026	33.58	36.10	33.51	35.80	35.80	6.64%	9,576,926
Apr 10, 2026	33.09	33.76	32.88	33.57	33.57	1.76%	4,884,592
Apr 9, 2026	32.24	33.39	32.22	32.99	32.99	1.35%	4,703,013
Apr 8, 2026	31.79	32.78	31.71	32.55	32.55	3.56%	5,063,683
Apr 7, 2026	29.70	32.00	29.70	31.43	31.43	4.70%	5,012,246
Apr 3, 2026	29.35	30.80	28.96	30.02	30.02	2.35%	3,665,957
Apr 2, 2026	29.23	29.70	28.86	29.33	29.33	-	1,233,076
Apr 1, 2026	29.18	29.45	29.12	29.33	29.33	2.91%	1,496,360
Mar 31, 2026	29.37	29.57	28.50	28.50	28.50	-2.90%	1,743,900
Mar 30, 2026	29.10	30.22	28.95	29.35	29.35	-0.03%	1,295,400
Mar 27, 2026	28.72	29.67	28.67	29.36	29.36	0.58%	1,357,552
Mar 26, 2026	29.15	29.95	28.98	29.19	29.19	0.14%	1,990,180
Mar 25, 2026	28.23	29.34	28.22	29.15	29.15	3.26%	2,036,961
Mar 24, 2026	27.71	28.24	27.25	28.23	28.23	4.52%	2,345,007
Mar 23, 2026	28.70	28.81	26.76	27.01	27.01	-7.53%	3,670,934
Mar 20, 2026	31.15	31.15	29.20	29.21	29.21	-4.79%	2,445,914
Mar 19, 2026	30.80	31.55	30.48	30.68	30.68	-0.97%	2,271,380