Skip to main content
logo
Chongqing Sulian Plastic Co.,Ltd. (SHE:301397)
China flag China · Delayed Price · Currency is CNY
24.59
-0.33 (-1.32%)
At close: Aug 3, 2026

Chongqing Sulian Plastic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.0126.8024.8924.9224.922.42%5,238,010
Jul 30, 202625.6325.8024.2524.3324.33-5.88%3,702,708
Jul 29, 202625.7025.9724.6225.8525.850.23%4,613,470
Jul 28, 202627.0027.0025.7825.7925.79-5.25%3,754,643
Jul 27, 202626.3527.7726.0927.2227.223.30%6,231,130
Jul 24, 202625.3627.1825.2926.3526.352.33%5,307,452
Jul 23, 202624.3426.0024.3425.7525.755.84%4,018,046
Jul 22, 202624.5725.0924.0124.3324.33-1.22%3,129,291
Jul 21, 202623.7024.7422.0224.6324.635.48%5,336,309
Jul 20, 202625.2725.5622.2723.3523.35-4.15%7,494,276
Jul 17, 202626.4926.8224.3324.3624.36-5.92%5,142,893
Jul 16, 202626.4827.0326.1026.2825.89-1.44%2,896,020
Jul 15, 202627.6227.7526.5526.6626.27-3.29%2,944,317
Jul 14, 202627.4828.0826.3727.5727.171.47%4,633,666
Jul 13, 202628.6228.9627.0327.1726.77-5.26%4,842,798
Jul 10, 202628.9129.6528.4628.6828.26-1.30%5,113,112
Jul 9, 202629.7229.9127.7229.0528.63-1.25%7,994,775
Jul 8, 202626.9130.5226.8829.4228.999.35%12,621,060
Jul 7, 202626.6927.9826.5326.9126.510.29%6,225,977
Jul 6, 202626.1927.8426.1926.8326.441.69%5,846,730
Jul 3, 202625.4026.8725.3726.3926.003.94%5,069,248
Jul 2, 202625.3926.1525.1125.3925.01-0.90%3,515,810
Jul 1, 202624.9725.9724.5025.6225.242.90%6,494,995
Jun 30, 202623.5425.0022.9924.8924.537.22%4,136,799
Jun 29, 202623.5823.7022.8623.2222.88-1.53%3,461,428
Jun 26, 202624.1624.7323.5523.5823.23-3.22%4,681,680
Jun 25, 202624.5125.2923.9924.3624.00-0.57%4,596,049
Jun 24, 202624.3124.8723.9224.5024.14-0.75%6,064,361
Jun 23, 202626.1627.5924.4624.6924.32-1.62%9,051,971
Jun 22, 202625.5925.5924.3525.0924.73-2.04%4,987,687
Jun 18, 202625.7326.3425.4025.6225.24-0.18%3,644,001
Jun 17, 202625.7825.8425.2625.6625.29-0.15%3,916,379
Jun 16, 202625.4526.1225.1625.7025.321.27%5,064,334
Jun 15, 202625.0926.5725.0925.3825.016.42%6,677,513
Jun 12, 202623.4924.9223.3323.8523.502.92%6,348,035
Jun 11, 202623.4823.8722.9523.1722.83-1.31%4,394,511
Jun 10, 202624.2324.4923.2023.4823.13-3.72%4,840,952
Jun 9, 202622.9924.5222.3424.3924.038.64%6,854,846
Jun 8, 202623.0823.3922.0222.4522.12-5.41%4,764,571
Jun 5, 202623.7124.2523.2523.7323.38-1.06%3,253,221
Jun 4, 202623.6524.0923.5223.9923.630.87%4,014,991
Jun 3, 202624.7024.7023.5523.7823.43-3.71%4,978,242
Jun 2, 202624.6225.0823.8724.6924.330.78%3,629,208
Jun 1, 202624.9325.0824.3924.5024.14-1.12%4,100,764
May 29, 202627.0127.1824.6224.7824.41-7.68%5,905,846
May 28, 202626.7827.0826.3126.8426.450.75%3,746,049
May 27, 202627.3927.6526.3126.6426.25-2.78%5,072,765
May 26, 202628.4628.7726.8527.4027.00-3.57%6,463,288
May 25, 202630.6230.6427.6028.4228.00-6.43%10,696,988
May 22, 202630.4631.2730.0230.3729.92-0.58%6,464,960