Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	40.01	43.97	40.01	43.15	43.15	7.66%	9,499,963
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%	14,377,291
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%	11,592,055
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%	10,363,903
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