Chongqing Polycomp International Corporation (SHE:301526)
China · Delayed Price · Currency is CNY 7.22
+0.04 (0.56%)
At close: Jan 6, 2026
SHE:301526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.77 | 6.85 | 6.44 | 6.52 | 6.52 | -4.54% | 90,790,790 |
| Dec 15, 2025 | 6.97 | 7.05 | 6.74 | 6.83 | 6.83 | -3.67% | 106,370,100 |
| Dec 12, 2025 | 7.35 | 7.42 | 7.01 | 7.09 | 7.09 | -4.06% | 150,342,600 |
| Dec 11, 2025 | 7.79 | 7.93 | 7.32 | 7.39 | 7.39 | -4.89% | 160,198,500 |
| Dec 10, 2025 | 7.93 | 8.37 | 7.50 | 7.77 | 7.77 | -0.89% | 212,066,200 |
| Dec 9, 2025 | 7.80 | 8.35 | 7.70 | 7.84 | 7.84 | 1.55% | 295,813,800 |
| Dec 8, 2025 | 7.70 | 8.22 | 7.62 | 7.72 | 7.72 | 6.48% | 390,229,000 |
| Dec 5, 2025 | 6.33 | 7.25 | 6.27 | 7.25 | 7.25 | 20.03% | 405,410,700 |
| Dec 4, 2025 | 5.71 | 6.15 | 5.64 | 6.04 | 6.04 | 5.78% | 97,487,410 |
| Dec 3, 2025 | 5.78 | 5.81 | 5.68 | 5.71 | 5.71 | -0.87% | 23,853,540 |
| Dec 2, 2025 | 5.80 | 5.81 | 5.73 | 5.76 | 5.76 | -0.52% | 23,155,940 |
| Dec 1, 2025 | 5.76 | 5.82 | 5.72 | 5.79 | 5.79 | 1.22% | 27,046,359 |
| Nov 28, 2025 | 5.71 | 5.73 | 5.66 | 5.72 | 5.72 | 0.18% | 18,158,830 |
| Nov 27, 2025 | 5.71 | 5.81 | 5.68 | 5.71 | 5.71 | -0.17% | 26,563,320 |
| Nov 26, 2025 | 5.68 | 5.84 | 5.61 | 5.72 | 5.72 | - | 35,493,830 |
| Nov 25, 2025 | 5.57 | 5.82 | 5.56 | 5.72 | 5.72 | 3.25% | 44,377,400 |
| Nov 24, 2025 | 5.45 | 5.57 | 5.44 | 5.54 | 5.54 | 2.21% | 28,742,520 |
| Nov 21, 2025 | 5.61 | 5.66 | 5.42 | 5.42 | 5.42 | -4.58% | 40,522,100 |
| Nov 20, 2025 | 5.74 | 5.82 | 5.68 | 5.68 | 5.68 | 0.18% | 29,187,040 |
| Nov 19, 2025 | 5.75 | 5.79 | 5.63 | 5.67 | 5.67 | -1.90% | 34,703,650 |
| Nov 18, 2025 | 5.85 | 5.88 | 5.75 | 5.78 | 5.78 | -1.20% | 31,860,700 |
| Nov 17, 2025 | 5.89 | 5.91 | 5.81 | 5.85 | 5.85 | -1.18% | 32,703,560 |
| Nov 14, 2025 | 6.01 | 6.03 | 5.92 | 5.92 | 5.92 | -2.95% | 43,368,700 |
| Nov 13, 2025 | 5.88 | 6.16 | 5.87 | 6.10 | 6.10 | 3.39% | 64,115,080 |
| Nov 12, 2025 | 5.95 | 5.97 | 5.82 | 5.90 | 5.90 | -1.01% | 38,517,460 |
| Nov 11, 2025 | 6.06 | 6.08 | 5.95 | 5.96 | 5.96 | -1.81% | 46,275,380 |
| Nov 10, 2025 | 6.04 | 6.11 | 6.01 | 6.07 | 6.07 | 0.50% | 48,708,450 |
| Nov 7, 2025 | 6.01 | 6.12 | 5.97 | 6.04 | 6.04 | -0.49% | 42,648,420 |
| Nov 6, 2025 | 5.96 | 6.11 | 5.94 | 6.07 | 6.07 | 1.68% | 49,740,850 |
| Nov 5, 2025 | 5.90 | 6.01 | 5.87 | 5.97 | 5.97 | -0.50% | 34,577,210 |
| Nov 4, 2025 | 6.06 | 6.08 | 5.93 | 6.00 | 6.00 | -1.32% | 48,988,600 |
| Nov 3, 2025 | 6.26 | 6.32 | 5.96 | 6.08 | 6.08 | -3.80% | 85,786,250 |
| Oct 31, 2025 | 6.34 | 6.65 | 6.31 | 6.32 | 6.32 | 1.12% | 91,980,390 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -7.82% | 129,036,800 |
| Oct 29, 2025 | 6.66 | 6.91 | 6.58 | 6.78 | 6.78 | 2.11% | 158,279,600 |
| Oct 28, 2025 | 6.23 | 6.74 | 6.18 | 6.64 | 6.64 | 5.23% | 168,367,300 |
| Oct 27, 2025 | 6.26 | 6.40 | 6.24 | 6.31 | 6.31 | 2.77% | 99,147,010 |
| Oct 24, 2025 | 5.98 | 6.15 | 5.98 | 6.14 | 6.14 | 2.68% | 68,102,200 |