Chongqing Polycomp International Corporation (SHE:301526)
China · Delayed Price · Currency is CNY 12.96
-0.11 (-0.84%)
Mar 5, 2026, 4:00 PM EST
SHE:301526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.87 | 12.99 | 12.44 | 12.54 | 12.54 | -3.24% | 140,045,298 |
| Mar 5, 2026 | 13.40 | 13.48 | 12.81 | 12.96 | 12.96 | -0.84% | 167,738,158 |
| Mar 4, 2026 | 12.63 | 13.32 | 12.60 | 13.07 | 13.07 | 2.03% | 143,332,800 |
| Mar 3, 2026 | 14.15 | 14.33 | 12.68 | 12.81 | 12.81 | -7.71% | 194,994,100 |
| Mar 2, 2026 | 14.01 | 14.55 | 13.82 | 13.88 | 13.88 | -1.49% | 207,250,600 |
| Feb 27, 2026 | 14.60 | 14.85 | 13.71 | 14.09 | 14.09 | -9.68% | 306,422,700 |
| Feb 26, 2026 | 15.16 | 15.65 | 14.51 | 15.60 | 15.60 | -1.02% | 264,940,800 |
| Feb 25, 2026 | 15.80 | 16.16 | 15.04 | 15.76 | 15.76 | 3.75% | 326,629,900 |
| Feb 24, 2026 | 13.37 | 15.19 | 13.35 | 15.19 | 15.19 | 19.98% | 234,923,600 |
| Feb 13, 2026 | 12.71 | 13.40 | 12.48 | 12.66 | 12.66 | -0.86% | 261,424,500 |
| Feb 12, 2026 | 11.50 | 13.18 | 11.32 | 12.77 | 12.77 | 8.22% | 382,939,200 |
| Feb 11, 2026 | 10.43 | 11.80 | 10.40 | 11.80 | 11.80 | 20.04% | 151,318,900 |
| Feb 10, 2026 | 9.57 | 10.15 | 9.37 | 9.83 | 9.83 | 0.82% | 185,393,400 |
| Feb 9, 2026 | 9.25 | 9.96 | 9.16 | 9.75 | 9.75 | 7.97% | 186,321,800 |
| Feb 6, 2026 | 9.30 | 9.60 | 8.97 | 9.03 | 9.03 | -3.94% | 152,557,100 |
| Feb 5, 2026 | 9.41 | 9.95 | 9.30 | 9.40 | 9.40 | -3.69% | 164,832,797 |
| Feb 4, 2026 | 9.42 | 10.02 | 8.93 | 9.76 | 9.76 | 2.85% | 307,028,870 |
| Feb 3, 2026 | 8.82 | 9.75 | 8.81 | 9.49 | 9.49 | 9.71% | 246,639,600 |
| Feb 2, 2026 | 9.01 | 9.10 | 8.63 | 8.65 | 8.65 | -1.03% | 168,283,500 |
| Jan 30, 2026 | 8.53 | 8.93 | 8.05 | 8.74 | 8.74 | 0.92% | 232,357,400 |
| Jan 29, 2026 | 8.82 | 9.79 | 8.62 | 8.66 | 8.66 | 3.96% | 332,081,700 |
| Jan 28, 2026 | 7.90 | 8.56 | 7.84 | 8.33 | 8.33 | 5.84% | 212,979,100 |
| Jan 27, 2026 | 7.95 | 7.99 | 7.48 | 7.87 | 7.87 | -1.25% | 133,860,000 |
| Jan 26, 2026 | 8.23 | 8.46 | 7.97 | 7.97 | 7.97 | -3.16% | 173,377,900 |
| Jan 23, 2026 | 8.46 | 8.60 | 8.20 | 8.23 | 8.23 | -5.29% | 222,482,663 |
| Jan 22, 2026 | 8.23 | 8.73 | 8.06 | 8.69 | 8.69 | 7.02% | 272,534,900 |
| Jan 21, 2026 | 7.38 | 8.80 | 7.35 | 8.12 | 8.12 | 9.58% | 293,580,600 |
| Jan 20, 2026 | 7.93 | 8.09 | 7.32 | 7.41 | 7.41 | -7.95% | 197,895,900 |
| Jan 19, 2026 | 7.45 | 8.33 | 7.34 | 8.05 | 8.05 | 5.78% | 215,514,200 |
| Jan 16, 2026 | 7.95 | 8.35 | 7.53 | 7.61 | 7.61 | -1.93% | 210,741,251 |
| Jan 15, 2026 | 7.46 | 8.26 | 7.45 | 7.76 | 7.76 | 7.03% | 256,023,615 |
| Jan 14, 2026 | 7.02 | 7.47 | 6.95 | 7.25 | 7.25 | 3.72% | 146,693,600 |
| Jan 13, 2026 | 7.40 | 7.40 | 6.96 | 6.99 | 6.99 | -5.67% | 114,996,100 |
| Jan 12, 2026 | 7.35 | 7.58 | 7.26 | 7.41 | 7.41 | 0.82% | 109,698,000 |
| Jan 9, 2026 | 7.21 | 7.38 | 7.10 | 7.35 | 7.35 | 1.66% | 118,989,700 |
| Jan 8, 2026 | 7.29 | 7.39 | 7.17 | 7.23 | 7.23 | -1.50% | 106,419,900 |
| Jan 7, 2026 | 7.18 | 7.46 | 7.12 | 7.34 | 7.34 | 1.66% | 129,652,200 |
| Jan 6, 2026 | 7.14 | 7.24 | 7.04 | 7.22 | 7.22 | 0.56% | 103,545,300 |
| Jan 5, 2026 | 7.00 | 7.29 | 6.91 | 7.18 | 7.18 | 2.57% | 123,392,700 |
| Dec 31, 2025 | 7.14 | 7.18 | 6.91 | 7.00 | 7.00 | -0.99% | 104,741,200 |
| Dec 30, 2025 | 7.21 | 7.33 | 7.01 | 7.07 | 7.07 | -0.14% | 153,342,600 |
| Dec 29, 2025 | 7.06 | 7.15 | 6.87 | 7.08 | 7.08 | - | 127,358,900 |
| Dec 26, 2025 | 6.94 | 7.24 | 6.90 | 7.08 | 7.08 | 1.29% | 136,242,300 |
| Dec 25, 2025 | 7.10 | 7.18 | 6.96 | 6.99 | 6.99 | -1.55% | 128,486,800 |
| Dec 24, 2025 | 6.92 | 7.18 | 6.75 | 7.10 | 7.10 | 4.41% | 209,814,000 |
| Dec 23, 2025 | 6.67 | 7.15 | 6.66 | 6.80 | 6.80 | 2.26% | 239,755,500 |
| Dec 22, 2025 | 6.40 | 6.76 | 6.40 | 6.65 | 6.65 | 3.58% | 124,427,400 |
| Dec 19, 2025 | 6.61 | 6.63 | 6.36 | 6.42 | 6.42 | -2.43% | 94,642,130 |
| Dec 18, 2025 | 6.79 | 6.79 | 6.51 | 6.58 | 6.58 | -3.24% | 105,340,800 |
| Dec 17, 2025 | 6.53 | 6.91 | 6.36 | 6.80 | 6.80 | 4.29% | 170,606,100 |