Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	33.26	33.26	31.66	32.62	32.62	-2.04%	3,836,683
Jun 18, 2026	33.45	34.24	33.02	33.30	33.30	-0.18%	2,803,078
Jun 17, 2026	33.51	33.59	32.84	33.36	33.36	-0.15%	3,012,600
Jun 16, 2026	33.08	33.96	32.71	33.41	33.41	1.27%	3,895,644
Jun 15, 2026	32.61	34.54	32.61	32.99	32.99	6.42%	5,136,550
Jun 12, 2026	30.53	32.39	30.33	31.00	31.00	2.92%	4,883,106
Jun 11, 2026	30.52	31.03	29.83	30.12	30.12	-1.31%	3,380,395
Jun 10, 2026	31.50	31.84	30.16	30.52	30.52	-3.72%	3,723,811
Jun 9, 2026	29.88	31.88	29.04	31.70	31.70	8.64%	5,272,960
Jun 8, 2026	30.00	30.40	28.63	29.18	29.18	-5.41%	3,665,056
Jun 5, 2026	30.82	31.52	30.23	30.85	30.85	-1.06%	2,502,480
Jun 4, 2026	30.75	31.32	30.58	31.18	31.18	0.87%	3,088,457
Jun 3, 2026	32.11	32.11	30.61	30.91	30.91	-3.71%	3,829,418
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