Chongqing Sulian Plastic Co.,Ltd. (SHE:301397)
China · Delayed Price · Currency is CNY 21.98
-0.14 (-0.63%)
At close: Sep 30, 2026
Chongqing Sulian Plastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 25.50 | 26.75 | 25.30 | 26.55 | 26.55 | 2.87% | 6,702,843 |
| Aug 5, 2026 | 24.80 | 26.22 | 24.53 | 25.81 | 25.81 | 4.07% | 4,809,346 |
| Aug 4, 2026 | 24.61 | 25.23 | 24.60 | 24.80 | 24.80 | 0.85% | 3,002,567 |
| Aug 3, 2026 | 25.10 | 25.10 | 24.02 | 24.59 | 24.59 | -1.32% | 3,100,976 |
| Jul 31, 2026 | 25.01 | 26.80 | 24.89 | 24.92 | 24.92 | 2.42% | 5,238,010 |
| Jul 30, 2026 | 25.63 | 25.80 | 24.25 | 24.33 | 24.33 | -5.88% | 3,702,708 |
| Jul 29, 2026 | 25.70 | 25.97 | 24.62 | 25.85 | 25.85 | 0.23% | 4,613,470 |
| Jul 28, 2026 | 27.00 | 27.00 | 25.78 | 25.79 | 25.79 | -5.25% | 3,754,443 |
| Jul 27, 2026 | 26.35 | 27.77 | 26.09 | 27.22 | 27.22 | 3.30% | 6,230,330 |
| Jul 24, 2026 | 25.36 | 27.18 | 25.29 | 26.35 | 26.35 | 2.33% | 5,307,192 |
| Jul 23, 2026 | 24.34 | 26.00 | 24.34 | 25.75 | 25.75 | 5.84% | 4,017,946 |
| Jul 22, 2026 | 24.57 | 25.09 | 24.01 | 24.33 | 24.33 | -1.22% | 3,129,291 |