Chongqing Polycomp International Corporation (SHE:301526)
China · Delayed Price · Currency is CNY 6.32
+0.07 (1.12%)
Oct 31, 2025, 4:00 PM EDT
SHE:301526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -7.82% | 129,036,850 |
| Oct 29, 2025 | 6.66 | 6.91 | 6.58 | 6.78 | 6.78 | 2.11% | 158,279,680 |
| Oct 28, 2025 | 6.23 | 6.74 | 6.18 | 6.64 | 6.64 | 5.23% | 168,367,350 |
| Oct 27, 2025 | 6.26 | 6.40 | 6.24 | 6.31 | 6.31 | 2.77% | 99,147,020 |
| Oct 24, 2025 | 5.98 | 6.15 | 5.98 | 6.14 | 6.14 | 2.68% | 68,102,200 |
| Oct 23, 2025 | 6.08 | 6.08 | 5.86 | 5.98 | 5.98 | -1.97% | 61,370,410 |
| Oct 22, 2025 | 6.00 | 6.32 | 5.94 | 6.10 | 6.10 | 0.99% | 102,527,860 |
| Oct 21, 2025 | 5.83 | 6.13 | 5.81 | 6.04 | 6.04 | 3.42% | 55,405,720 |
| Oct 20, 2025 | 5.83 | 5.92 | 5.81 | 5.84 | 5.84 | 1.04% | 36,583,900 |
| Oct 17, 2025 | 5.95 | 6.00 | 5.77 | 5.78 | 5.78 | -2.69% | 39,183,480 |
| Oct 16, 2025 | 6.10 | 6.10 | 5.91 | 5.94 | 5.94 | -2.78% | 40,724,380 |
| Oct 15, 2025 | 6.01 | 6.14 | 5.95 | 6.11 | 6.11 | 1.33% | 38,992,720 |
| Oct 14, 2025 | 6.15 | 6.25 | 6.00 | 6.03 | 6.03 | -1.31% | 51,902,440 |
| Oct 13, 2025 | 5.94 | 6.14 | 5.82 | 6.11 | 6.11 | -1.13% | 50,798,930 |
| Oct 10, 2025 | 6.25 | 6.31 | 6.13 | 6.18 | 6.18 | -1.28% | 44,808,790 |
| Oct 9, 2025 | 6.30 | 6.37 | 6.24 | 6.26 | 6.26 | - | 49,294,400 |
| Sep 30, 2025 | 6.30 | 6.38 | 6.24 | 6.26 | 6.26 | -0.63% | 40,263,390 |
| Sep 29, 2025 | 6.21 | 6.34 | 6.18 | 6.30 | 6.30 | 1.45% | 51,971,390 |
| Sep 26, 2025 | 6.39 | 6.45 | 6.21 | 6.21 | 6.21 | -3.72% | 68,264,250 |
| Sep 25, 2025 | 6.56 | 6.59 | 6.43 | 6.45 | 6.45 | -1.38% | 54,501,680 |
| Sep 24, 2025 | 6.45 | 6.57 | 6.38 | 6.54 | 6.54 | - | 72,748,320 |
| Sep 23, 2025 | 6.76 | 7.05 | 6.35 | 6.54 | 6.54 | -2.68% | 124,932,750 |
| Sep 22, 2025 | 6.70 | 6.78 | 6.61 | 6.72 | 6.72 | -0.30% | 69,080,370 |
| Sep 19, 2025 | 6.83 | 6.95 | 6.69 | 6.74 | 6.74 | -1.89% | 91,643,420 |
| Sep 18, 2025 | 6.80 | 7.14 | 6.72 | 6.87 | 6.87 | 0.73% | 156,088,990 |
| Sep 17, 2025 | 6.93 | 7.10 | 6.77 | 6.82 | 6.82 | -1.02% | 103,768,840 |
| Sep 16, 2025 | 6.78 | 7.02 | 6.71 | 6.89 | 6.89 | 1.03% | 103,045,230 |
| Sep 15, 2025 | 6.83 | 6.91 | 6.60 | 6.82 | 6.82 | -5.28% | 170,303,280 |
| Sep 12, 2025 | 7.10 | 7.41 | 7.00 | 7.20 | 7.20 | -1.37% | 155,700,290 |
| Sep 11, 2025 | 7.04 | 7.45 | 7.00 | 7.30 | 7.30 | 4.58% | 202,155,960 |
| Sep 10, 2025 | 6.91 | 7.11 | 6.63 | 6.98 | 6.98 | 0.87% | 155,977,040 |
| Sep 9, 2025 | 7.19 | 7.22 | 6.88 | 6.92 | 6.92 | -6.23% | 146,738,840 |
| Sep 8, 2025 | 7.20 | 7.52 | 7.10 | 7.38 | 7.38 | 4.38% | 197,053,210 |
| Sep 5, 2025 | 6.93 | 7.10 | 6.86 | 7.07 | 7.07 | 1.43% | 123,807,890 |
| Sep 4, 2025 | 7.09 | 7.44 | 6.76 | 6.97 | 6.97 | -2.24% | 159,742,030 |
| Sep 3, 2025 | 7.30 | 7.43 | 7.10 | 7.13 | 7.13 | -2.73% | 123,632,960 |
| Sep 2, 2025 | 7.73 | 8.01 | 7.26 | 7.33 | 7.33 | -3.81% | 198,297,960 |
| Sep 1, 2025 | 7.83 | 7.95 | 7.59 | 7.62 | 7.62 | -1.93% | 206,065,670 |
| Aug 29, 2025 | 8.40 | 8.53 | 7.66 | 7.77 | 7.77 | -1.27% | 350,316,750 |
| Aug 28, 2025 | 6.51 | 7.87 | 6.50 | 7.87 | 7.87 | 19.97% | 290,126,730 |
| Aug 27, 2025 | 6.82 | 7.05 | 6.56 | 6.56 | 6.56 | -4.23% | 195,568,570 |
| Aug 26, 2025 | 7.06 | 7.56 | 6.83 | 6.85 | 6.85 | 2.54% | 249,274,150 |
| Aug 25, 2025 | 6.59 | 7.05 | 6.57 | 6.68 | 6.68 | 3.09% | 213,026,710 |
| Aug 22, 2025 | 6.23 | 6.75 | 6.17 | 6.48 | 6.48 | 4.01% | 239,572,810 |
| Aug 21, 2025 | 6.38 | 6.45 | 6.15 | 6.23 | 6.23 | -2.96% | 159,782,390 |
| Aug 20, 2025 | 6.49 | 6.67 | 6.36 | 6.42 | 6.42 | -2.28% | 167,517,820 |
| Aug 19, 2025 | 6.94 | 7.10 | 6.52 | 6.57 | 6.57 | -6.28% | 285,309,110 |
| Aug 18, 2025 | 6.64 | 7.50 | 6.30 | 7.01 | 7.01 | 9.87% | 413,867,680 |
| Aug 15, 2025 | 5.36 | 6.38 | 5.34 | 6.38 | 6.38 | 19.92% | 267,389,950 |
| Aug 14, 2025 | 5.34 | 5.73 | 5.28 | 5.32 | 5.32 | 1.53% | 245,509,120 |