Chongqing Polycomp International Corporation (SHE:301526)
China · Delayed Price · Currency is CNY 7.07
+0.10 (1.43%)
At close: Sep 5, 2025
SHE:301526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.93 | 7.10 | 6.86 | 7.07 | - | 1.43% | 123,807,800 |
| Sep 4, 2025 | 7.09 | 7.44 | 6.76 | 6.97 | - | -2.24% | 159,742,000 |
| Sep 3, 2025 | 7.30 | 7.43 | 7.10 | 7.13 | - | -2.73% | 123,632,900 |
| Sep 2, 2025 | 7.73 | 8.01 | 7.26 | 7.33 | - | -3.81% | 198,297,900 |
| Sep 1, 2025 | 7.83 | 7.95 | 7.59 | 7.62 | - | -1.93% | 206,065,600 |
| Aug 29, 2025 | 8.40 | 8.53 | 7.66 | 7.77 | - | -1.27% | 350,316,700 |
| Aug 28, 2025 | 6.51 | 7.87 | 6.50 | 7.87 | - | 19.97% | 290,126,700 |
| Aug 27, 2025 | 6.82 | 7.05 | 6.56 | 6.56 | - | -4.23% | 195,568,500 |
| Aug 26, 2025 | 7.06 | 7.56 | 6.83 | 6.85 | - | 2.54% | 249,274,100 |
| Aug 25, 2025 | 6.59 | 7.05 | 6.57 | 6.68 | - | 3.09% | 213,026,700 |
| Aug 22, 2025 | 6.23 | 6.75 | 6.17 | 6.48 | - | 4.01% | 239,572,800 |
| Aug 21, 2025 | 6.38 | 6.45 | 6.15 | 6.23 | - | -2.96% | 159,782,300 |
| Aug 20, 2025 | 6.49 | 6.67 | 6.36 | 6.42 | - | -2.28% | 167,517,800 |
| Aug 19, 2025 | 6.94 | 7.10 | 6.52 | 6.57 | - | -6.28% | 285,309,100 |
| Aug 18, 2025 | 6.64 | 7.50 | 6.30 | 7.01 | - | 9.87% | 413,867,600 |
| Aug 15, 2025 | 5.36 | 6.38 | 5.34 | 6.38 | - | 19.92% | 267,389,900 |
| Aug 14, 2025 | 5.34 | 5.73 | 5.28 | 5.32 | - | 1.53% | 245,509,100 |
| Aug 13, 2025 | 5.10 | 5.28 | 5.07 | 5.24 | - | 2.75% | 144,376,200 |
| Aug 12, 2025 | 5.13 | 5.17 | 5.07 | 5.10 | - | -1.54% | 82,632,340 |
| Aug 11, 2025 | 4.98 | 5.25 | 4.95 | 5.18 | - | 4.65% | 142,250,300 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.89 | 4.95 | - | -1.98% | 92,087,000 |
| Aug 7, 2025 | 4.92 | 5.15 | 4.90 | 5.05 | - | 2.64% | 155,441,400 |
| Aug 6, 2025 | 4.79 | 4.97 | 4.76 | 4.92 | - | 2.07% | 88,255,530 |
| Aug 5, 2025 | 4.81 | 4.86 | 4.76 | 4.82 | - | 0.21% | 50,691,320 |
| Aug 4, 2025 | 4.74 | 4.84 | 4.71 | 4.81 | - | 0.42% | 55,840,160 |
| Aug 1, 2025 | 4.81 | 5.00 | 4.65 | 4.79 | - | -1.84% | 91,605,610 |
| Jul 31, 2025 | 4.85 | 5.09 | 4.84 | 4.88 | - | - | 137,896,200 |
| Jul 30, 2025 | 5.08 | 5.08 | 4.83 | 4.88 | - | -2.40% | 100,611,000 |
| Jul 29, 2025 | 4.93 | 5.19 | 4.92 | 5.00 | - | 1.21% | 137,194,900 |
| Jul 28, 2025 | 4.80 | 5.00 | 4.75 | 4.94 | - | 2.70% | 109,143,500 |
| Jul 25, 2025 | 4.86 | 4.89 | 4.79 | 4.81 | - | -1.84% | 73,327,010 |
| Jul 24, 2025 | 4.79 | 4.99 | 4.76 | 4.90 | - | 1.87% | 93,853,640 |
| Jul 23, 2025 | 4.86 | 4.94 | 4.79 | 4.81 | - | -2.24% | 106,357,400 |
| Jul 22, 2025 | 5.00 | 5.13 | 4.87 | 4.92 | - | -2.38% | 146,510,100 |
| Jul 21, 2025 | 4.90 | 5.09 | 4.86 | 5.04 | - | 2.23% | 143,511,900 |
| Jul 18, 2025 | 4.91 | 5.15 | 4.89 | 4.93 | - | -1.00% | 152,976,400 |
| Jul 17, 2025 | 4.80 | 5.08 | 4.68 | 4.98 | - | 2.89% | 186,478,300 |
| Jul 16, 2025 | 4.80 | 4.90 | 4.76 | 4.84 | - | 1.26% | 114,049,300 |
| Jul 15, 2025 | 4.84 | 5.00 | 4.77 | 4.78 | - | -2.05% | 169,512,000 |
| Jul 14, 2025 | 4.87 | 5.07 | 4.84 | 4.88 | - | -2.40% | 184,722,300 |
| Jul 11, 2025 | 5.35 | 5.48 | 4.96 | 5.00 | - | -9.09% | 291,340,100 |
| Jul 10, 2025 | 5.35 | 5.97 | 5.27 | 5.50 | - | 3.00% | 378,262,700 |
| Jul 9, 2025 | 5.49 | 5.80 | 5.20 | 5.34 | - | 5.95% | 478,996,200 |
| Jul 8, 2025 | 4.12 | 5.04 | 4.08 | 5.04 | - | 20.00% | 269,991,900 |
| Jul 7, 2025 | 4.21 | 4.53 | 4.11 | 4.20 | - | 1.45% | 219,111,400 |
| Jul 4, 2025 | 3.96 | 4.58 | 3.94 | 4.14 | - | 8.09% | 239,749,900 |
| Jul 3, 2025 | 3.79 | 3.85 | 3.75 | 3.83 | - | 1.32% | 60,202,380 |
| Jul 2, 2025 | 3.86 | 3.86 | 3.74 | 3.78 | - | -2.83% | 82,184,600 |
| Jul 1, 2025 | 3.66 | 3.99 | 3.61 | 3.89 | - | 6.87% | 125,226,000 |
| Jun 30, 2025 | 3.60 | 3.69 | 3.59 | 3.64 | - | 1.11% | 28,090,810 |