Chongqing Sulian Plastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	37.20	37.65	35.14	35.32	35.32	-5.26%	3,725,230
Jul 10, 2026	37.58	38.54	37.00	37.28	37.28	-1.30%	3,935,064
Jul 9, 2026	38.64	38.88	36.03	37.77	37.77	-1.25%	6,149,827
Jul 8, 2026	34.98	39.68	34.94	38.25	38.25	9.35%	9,708,808
Jul 7, 2026	34.69	36.37	34.49	34.98	34.98	0.29%	4,789,214
Jul 6, 2026	34.05	36.19	34.05	34.88	34.88	1.69%	4,497,485
Jul 3, 2026	33.02	34.93	32.98	34.30	34.30	3.94%	3,899,423
Jul 2, 2026	33.00	33.99	32.64	33.00	33.00	-0.90%	2,704,470
Jul 1, 2026	32.46	33.76	31.85	33.30	33.30	2.90%	4,996,151
Jun 30, 2026	30.60	32.50	29.88	32.36	32.36	7.22%	3,182,154
Jun 29, 2026	30.65	30.81	29.72	30.18	30.18	-1.53%	2,662,638
Jun 26, 2026	31.41	32.15	30.61	30.65	30.65	-3.22%	3,601,293
Jun 25, 2026	31.86	32.87	31.19	31.67	31.67	-0.57%	3,535,423
Jun 24, 2026	31.60	32.33	31.10	31.85	31.85	-0.75%	4,664,894
Jun 23, 2026	34.01	35.87	31.80	32.09	32.09	-1.62%	6,963,056
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