China General Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	12.75	13.10	12.65	13.00	13.00	2.36%	3,296,943
Jul 14, 2026	13.20	13.35	12.40	12.70	12.70	-1.93%	5,118,127
Jul 13, 2026	12.90	13.30	12.90	12.95	12.95	1.17%	2,883,111
Jul 9, 2026	13.35	13.35	12.75	12.80	12.80	-3.03%	3,719,085
Jul 8, 2026	13.50	13.90	13.15	13.20	13.20	-3.30%	6,068,491
Jul 7, 2026	14.00	14.15	13.60	13.65	13.65	-3.19%	4,467,964
Jul 6, 2026	14.65	14.65	14.00	14.10	14.10	-5.05%	8,373,855
Jul 3, 2026	13.85	15.00	13.70	14.85	14.85	8.39%	23,511,994
Jul 2, 2026	13.10	13.70	12.85	13.70	13.70	5.38%	5,060,479
Jul 1, 2026	13.20	13.35	13.00	13.00	13.00	-0.76%	1,697,105
Jun 30, 2026	13.05	13.15	12.85	13.10	13.10	1.55%	2,204,760
Jun 29, 2026	13.00	13.20	12.90	12.90	12.90	-0.77%	1,857,049
Jun 26, 2026	13.20	13.25	12.90	13.00	13.00	-2.26%	2,629,149
Jun 25, 2026	13.30	13.55	13.20	13.30	13.30	-	3,532,626
Jun 24, 2026	12.50	13.45	12.40	13.30	13.30	5.14%	4,035,966
Jun 23, 2026	13.45	13.45	12.55	12.65	12.65	-5.60%	3,650,357
Jun 22, 2026	13.35	13.70	13.25	13.40	13.40	1.13%	3,287,940
Jun 18, 2026	12.95	13.50	12.90	13.25	13.25	3.52%	4,734,212
Jun 17, 2026	12.60	12.85	12.60	12.80	12.80	1.19%	1,449,994
Jun 16, 2026	12.70	12.90	12.60	12.65	12.65	-	2,445,172
Jun 15, 2026	12.80	12.80	12.45	12.65	12.65	-	2,399,649
Jun 12, 2026	12.70	12.90	12.60	12.65	12.65	-	2,297,214
Jun 11, 2026	12.75	12.75	12.45	12.65	12.65	0.80%	2,680,004
Jun 10, 2026	12.55	12.75	12.25	12.55	12.55	-	2,521,433
Jun 9, 2026	12.50	12.75	12.30	12.55	12.55	-0.40%	2,881,457
Jun 8, 2026	12.50	12.85	12.25	12.60	12.60	-4.55%	3,247,234
Jun 5, 2026	13.65	13.65	13.00	13.20	13.20	-2.58%	3,788,042
Jun 4, 2026	13.90	14.05	13.50	13.55	13.55	-2.52%	4,365,624
Jun 3, 2026	13.30	14.10	13.15	13.90	13.90	6.11%	8,020,215
Jun 2, 2026	13.10	13.30	12.80	13.10	13.10	1.95%	4,534,244
Jun 1, 2026	12.30	12.95	12.20	12.85	12.85	4.47%	3,578,492
May 29, 2026	12.25	12.55	12.10	12.30	12.30	-2.38%	4,061,364
May 28, 2026	12.15	12.65	12.05	12.60	12.60	4.13%	7,743,103
May 27, 2026	12.10	12.25	11.90	12.10	12.10	0.83%	3,549,398
May 26, 2026	12.40	12.50	11.90	12.00	12.00	-2.83%	3,720,302
May 25, 2026	12.30	12.50	11.90	12.35	12.35	-0.40%	4,535,943
May 22, 2026	12.50	12.50	12.20	12.40	12.40	-0.80%	3,403,807
May 21, 2026	12.40	12.55	12.35	12.50	12.50	0.40%	1,854,156
May 20, 2026	12.50	12.60	12.20	12.45	12.45	-0.40%	2,731,010
May 19, 2026	12.75	12.90	12.50	12.50	12.50	-3.10%	2,192,047
May 18, 2026	12.80	13.25	12.75	12.90	12.90	3.20%	4,985,849
May 15, 2026	12.65	12.85	12.50	12.50	12.50	-1.19%	3,002,292
May 14, 2026	12.75	12.80	12.50	12.65	12.65	-2.69%	3,694,618
May 13, 2026	13.50	13.50	12.85	13.00	13.00	-	2,728,355
May 12, 2026	13.20	13.35	12.95	13.00	13.00	-2.62%	2,699,996
May 11, 2026	12.95	13.45	12.90	13.35	13.35	4.71%	4,155,981
May 8, 2026	13.20	13.25	12.70	12.75	12.75	-1.92%	3,097,176
May 7, 2026	13.00	13.05	12.70	13.00	13.00	-2.26%	5,420,421
May 6, 2026	13.80	13.90	13.10	13.30	13.30	-5.00%	6,421,705
May 5, 2026	14.00	14.25	13.80	14.00	14.00	2.19%	3,843,200