Chongqing Sulian Plastic Co.,Ltd. (SHE:301397)
China · Delayed Price · Currency is CNY 19.53
+0.70 (3.72%)
At close: Oct 23, 2026
Chongqing Sulian Plastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.90 | 19.63 | 17.82 | 19.53 | 19.53 | 3.72% | 2,879,336 |
| Oct 22, 2026 | 19.14 | 19.48 | 18.80 | 18.83 | 18.83 | -2.08% | 1,682,659 |
| Oct 21, 2026 | 19.47 | 19.61 | 19.09 | 19.23 | 19.23 | -0.36% | 1,458,847 |
| Oct 20, 2026 | 18.68 | 19.56 | 18.65 | 19.30 | 19.30 | 2.55% | 2,349,500 |
| Oct 19, 2026 | 18.86 | 18.99 | 17.99 | 18.82 | 18.82 | -0.95% | 3,586,542 |
| Oct 16, 2026 | 19.88 | 19.95 | 18.79 | 19.00 | 19.00 | -1.30% | 3,324,060 |
| Oct 15, 2026 | 19.40 | 19.86 | 19.19 | 19.25 | 19.25 | -3.51% | 2,252,739 |
| Oct 14, 2026 | 20.48 | 20.68 | 19.85 | 19.95 | 19.95 | -2.83% | 1,838,838 |
| Oct 13, 2026 | 21.00 | 21.00 | 19.90 | 20.53 | 20.53 | -2.33% | 2,521,250 |
| Oct 12, 2026 | 21.20 | 21.35 | 20.93 | 21.02 | 21.02 | -1.18% | 1,082,202 |
| Oct 9, 2026 | 21.20 | 21.38 | 20.15 | 21.27 | 21.27 | -0.33% | 2,178,214 |
| Oct 8, 2026 | 22.10 | 22.26 | 21.16 | 21.34 | 21.34 | -2.91% | 2,037,863 |
| Sep 30, 2026 | 22.25 | 22.34 | 21.93 | 21.98 | 21.98 | -0.63% | 1,189,426 |
| Sep 29, 2026 | 22.30 | 22.57 | 22.11 | 22.12 | 22.12 | -0.76% | 1,081,676 |
| Sep 28, 2026 | 23.22 | 23.26 | 21.90 | 22.29 | 22.29 | -3.21% | 1,852,788 |
| Sep 24, 2026 | 23.23 | 23.30 | 22.96 | 23.03 | 23.03 | -1.07% | 1,062,596 |
| Sep 23, 2026 | 23.29 | 23.38 | 23.06 | 23.28 | 23.28 | -0.21% | 1,086,490 |
| Sep 22, 2026 | 23.70 | 23.88 | 23.15 | 23.33 | 23.33 | -0.93% | 1,908,020 |
| Sep 21, 2026 | 23.19 | 24.06 | 23.19 | 23.55 | 23.55 | 1.38% | 2,590,210 |
| Sep 18, 2026 | 22.54 | 23.55 | 22.53 | 23.23 | 23.23 | 4.17% | 3,644,722 |
| Sep 17, 2026 | 21.89 | 22.47 | 21.70 | 22.30 | 22.30 | 1.64% | 2,762,435 |
| Sep 16, 2026 | 21.61 | 22.26 | 21.38 | 21.94 | 21.94 | 1.43% | 2,232,387 |
| Sep 15, 2026 | 21.83 | 22.10 | 21.50 | 21.63 | 21.63 | -1.55% | 1,605,096 |
| Sep 14, 2026 | 21.60 | 22.21 | 21.31 | 21.97 | 21.97 | 2.23% | 2,375,677 |
| Sep 11, 2026 | 22.68 | 22.73 | 21.22 | 21.49 | 21.49 | -5.21% | 3,938,950 |
| Sep 10, 2026 | 23.39 | 23.58 | 22.50 | 22.67 | 22.67 | -3.53% | 2,695,918 |
| Sep 9, 2026 | 23.90 | 23.90 | 23.46 | 23.50 | 23.50 | -1.18% | 2,043,694 |
| Sep 8, 2026 | 24.56 | 24.56 | 23.63 | 23.78 | 23.78 | -2.54% | 3,816,741 |
| Sep 7, 2026 | 24.53 | 24.64 | 24.03 | 24.40 | 24.40 | -0.49% | 2,742,400 |
| Sep 4, 2026 | 25.73 | 25.80 | 24.37 | 24.52 | 24.52 | -4.37% | 4,948,149 |
| Sep 3, 2026 | 24.91 | 26.10 | 24.55 | 25.64 | 25.64 | 4.23% | 5,944,454 |
| Sep 2, 2026 | 24.69 | 24.84 | 24.07 | 24.60 | 24.60 | -1.20% | 2,537,060 |
| Sep 1, 2026 | 25.38 | 25.68 | 24.80 | 24.90 | 24.90 | -2.73% | 3,567,336 |
| Aug 31, 2026 | 24.59 | 25.69 | 24.51 | 25.60 | 25.60 | 3.35% | 4,309,942 |
| Aug 28, 2026 | 25.43 | 25.70 | 24.55 | 24.77 | 24.77 | -2.98% | 3,877,283 |
| Aug 27, 2026 | 24.50 | 25.83 | 23.81 | 25.53 | 25.53 | 3.15% | 6,550,232 |
| Aug 26, 2026 | 25.50 | 25.73 | 24.50 | 24.75 | 24.75 | -2.67% | 3,955,444 |
| Aug 25, 2026 | 25.16 | 25.99 | 24.87 | 25.43 | 25.43 | 1.11% | 4,235,255 |
| Aug 24, 2026 | 25.01 | 25.39 | 24.26 | 25.15 | 25.15 | -1.02% | 3,651,724 |
| Aug 21, 2026 | 25.26 | 25.57 | 24.54 | 25.41 | 25.41 | - | 3,278,807 |
| Aug 20, 2026 | 26.30 | 26.68 | 25.32 | 25.41 | 25.41 | -2.72% | 3,208,805 |
| Aug 19, 2026 | 27.16 | 27.55 | 25.83 | 26.12 | 26.12 | -5.84% | 5,251,589 |
| Aug 18, 2026 | 27.89 | 29.80 | 27.39 | 27.74 | 27.74 | -0.68% | 4,928,710 |
| Aug 17, 2026 | 26.79 | 28.23 | 26.19 | 27.93 | 27.93 | 4.49% | 4,758,694 |
| Aug 14, 2026 | 26.92 | 27.44 | 26.30 | 26.73 | 26.73 | -0.71% | 3,361,028 |
| Aug 13, 2026 | 28.53 | 28.70 | 26.90 | 26.92 | 26.92 | -5.71% | 5,006,645 |
| Aug 12, 2026 | 27.19 | 28.74 | 26.95 | 28.55 | 28.55 | 5.00% | 5,918,210 |
| Aug 11, 2026 | 26.45 | 27.59 | 26.32 | 27.19 | 27.19 | 2.18% | 4,931,412 |
| Aug 10, 2026 | 26.16 | 26.69 | 25.92 | 26.61 | 26.61 | 1.49% | 3,765,160 |
| Aug 7, 2026 | 26.41 | 26.98 | 25.44 | 26.22 | 26.22 | -1.24% | 6,516,706 |