Chongqing Polycomp International Corporation (SHE:301526)
China
· Delayed Price · Currency is CNY 7.25
+1.21 (20.03%)
At close: Dec 5, 2025
SHE:301526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 6.08 | 6.08 | 5.86 | 5.98 | 5.98 | -1.97% | 61,370,400 |
| Oct 22, 2025 | 6.00 | 6.32 | 5.94 | 6.10 | 6.10 | 0.99% | 102,527,800 |
| Oct 21, 2025 | 5.83 | 6.13 | 5.81 | 6.04 | 6.04 | 3.42% | 55,405,710 |
| 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% | 39,183,470 |
| 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% | 38,992,710 |
| Oct 14, 2025 | 6.15 | 6.25 | 6.00 | 6.03 | 6.03 | -1.31% | 51,902,430 |
| 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% | 40,263,380 |
| 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% | 54,501,670 |
| Sep 24, 2025 | 6.45 | 6.57 | 6.38 | 6.54 | 6.54 | - | 72,748,310 |
| Sep 23, 2025 | 6.76 | 7.05 | 6.35 | 6.54 | 6.54 | -2.68% | 124,932,700 |
| 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% | 91,643,410 |