China General Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.50	11.80	11.45	11.60	-	1.31%	959,408
Aug 6, 2026	11.15	11.50	11.15	11.45	11.45	0.88%	990,576
Aug 5, 2026	11.25	11.50	11.25	11.35	11.35	1.79%	1,126,193
Aug 4, 2026	10.90	11.20	10.80	11.15	11.15	1.36%	1,347,206
Aug 3, 2026	10.95	11.15	10.85	11.00	11.00	-0.90%	937,519
Jul 31, 2026	11.10	11.20	11.00	11.10	11.10	2.78%	1,490,779
Jul 30, 2026	11.10	11.10	10.70	10.80	10.80	-1.37%	2,231,417
Jul 29, 2026	11.30	11.30	10.60	10.95	10.95	-2.23%	3,731,002
Jul 28, 2026	11.70	11.70	11.00	11.20	11.20	-5.49%	4,037,211
Jul 27, 2026	12.35	12.35	11.65	11.85	11.85	-4.82%	4,496,561
Jul 24, 2026	12.95	13.00	12.40	12.45	12.45	-2.35%	2,620,634
Jul 23, 2026	12.60	13.45	12.60	12.75	12.75	1.18%	5,637,599
Jul 22, 2026	12.55	12.90	12.55	12.70	12.60	2.01%	1,617,546
Jul 21, 2026	12.40	12.65	12.40	12.45	12.35	0.81%	1,260,352
Jul 20, 2026	12.80	12.80	12.20	12.35	12.25	-2.37%	2,661,629
Jul 17, 2026	13.25	13.25	12.60	12.65	12.55	-3.80%	3,049,506
Jul 16, 2026	13.00	13.30	12.90	13.15	13.05	1.15%	2,818,165
Jul 15, 2026	12.75	13.10	12.65	13.00	12.90	2.36%	3,296,943
Jul 14, 2026	13.20	13.35	12.40	12.70	12.60	-1.93%	5,118,127
Jul 13, 2026	12.90	13.30	12.90	12.95	12.85	1.17%	2,883,111
Jul 9, 2026	13.35	13.35	12.75	12.80	12.70	-3.03%	3,719,085
Jul 8, 2026	13.50	13.90	13.15	13.20	13.10	-3.30%	6,068,491
Jul 7, 2026	14.00	14.15	13.60	13.65	13.54	-3.19%	4,467,964
Jul 6, 2026	14.65	14.65	14.00	14.10	13.99	-5.05%	8,373,855
Jul 3, 2026	13.85	15.00	13.70	14.85	14.73	8.39%	23,511,994
Jul 2, 2026	13.10	13.70	12.85	13.70	13.59	5.38%	5,060,479
Jul 1, 2026	13.20	13.35	13.00	13.00	12.90	-0.76%	1,697,105
Jun 30, 2026	13.05	13.15	12.85	13.10	13.00	1.55%	2,204,760
Jun 29, 2026	13.00	13.20	12.90	12.90	12.80	-0.77%	1,857,049
Jun 26, 2026	13.20	13.25	12.90	13.00	12.90	-2.26%	2,636,661
Jun 25, 2026	13.30	13.55	13.20	13.30	13.20	-	3,532,626
Jun 24, 2026	12.50	13.45	12.40	13.30	13.20	5.14%	4,035,966
Jun 23, 2026	13.45	13.45	12.55	12.65	12.55	-5.60%	3,650,357
Jun 22, 2026	13.35	13.70	13.25	13.40	13.30	1.13%	3,287,940
Jun 18, 2026	12.95	13.50	12.90	13.25	13.15	3.52%	4,734,212
Jun 17, 2026	12.60	12.85	12.60	12.80	12.70	1.19%	1,449,994
Jun 16, 2026	12.70	12.90	12.60	12.65	12.55	-	2,445,172
Jun 15, 2026	12.80	12.80	12.45	12.65	12.55	-	2,399,649
Jun 12, 2026	12.70	12.90	12.60	12.65	12.55	-	2,304,566
Jun 11, 2026	12.75	12.75	12.45	12.65	12.55	0.80%	2,685,695
Jun 10, 2026	12.55	12.75	12.25	12.55	12.45	-	2,521,433
Jun 9, 2026	12.50	12.75	12.30	12.55	12.45	-0.40%	2,881,457
Jun 8, 2026	12.50	12.85	12.25	12.60	12.50	-4.55%	3,247,234
Jun 5, 2026	13.65	13.65	13.00	13.20	13.10	-2.58%	3,788,042
Jun 4, 2026	13.90	14.05	13.50	13.55	13.44	-2.52%	4,365,624
Jun 3, 2026	13.30	14.10	13.15	13.90	13.79	6.11%	8,020,215
Jun 2, 2026	13.10	13.30	12.80	13.10	13.00	1.95%	4,534,244
Jun 1, 2026	12.30	12.95	12.20	12.85	12.75	4.47%	3,578,492
May 29, 2026	12.25	12.55	12.10	12.30	12.20	-2.38%	4,061,364
May 28, 2026	12.15	12.65	12.05	12.60	12.50	4.13%	7,743,103