Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,363,903
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%	8,486,102
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%	13,572,848
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%	4,703,413
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
Mar 18, 2026	29.91	31.11	29.76	30.98	30.98	3.96%	2,126,618
Mar 17, 2026	30.76	30.84	29.78	29.80	29.80	-2.58%	1,550,330
Mar 16, 2026	30.20	30.66	29.86	30.59	30.59	1.12%	1,289,502
Mar 13, 2026	30.76	30.92	30.15	30.25	30.25	-1.34%	1,414,584
Mar 12, 2026	31.44	31.65	30.38	30.66	30.66	-2.48%	2,111,906
Mar 11, 2026	30.95	32.13	30.93	31.44	31.44	1.65%	2,945,037
Mar 10, 2026	30.00	30.94	30.00	30.93	30.93	4.53%	2,719,775
Mar 9, 2026	30.22	30.60	28.92	29.59	29.59	-3.55%	2,843,643
Mar 6, 2026	30.17	30.86	29.94	30.68	30.68	1.93%	1,822,006
Mar 5, 2026	30.49	30.66	29.91	30.10	30.10	1.18%	2,045,548
Mar 4, 2026	29.96	30.53	29.71	29.75	29.75	-1.82%	2,189,832
Mar 3, 2026	31.97	32.28	30.22	30.30	30.30	-5.22%	2,859,343
Mar 2, 2026	31.72	32.36	31.50	31.97	31.97	-1.42%	2,230,946
Feb 27, 2026	32.70	32.71	32.10	32.43	32.43	-1.58%	2,367,092
Feb 26, 2026	32.14	33.41	31.85	32.95	32.95	3.00%	3,781,470
Feb 25, 2026	32.18	32.41	31.91	31.99	31.99	-0.62%	1,529,320
Feb 24, 2026	32.69	32.77	31.74	32.19	32.19	0.16%	1,661,268
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