Chongqing Polycomp International Corporation (SHE:301526)
China
· Delayed Price · Currency is CNY 6.21
-0.24 (-3.72%)
At close: Sep 26, 2025
SHE:301526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.39 | 6.45 | 6.21 | 6.21 | 6.21 | -3.72% | 68,264,254 |
| Sep 25, 2025 | 6.56 | 6.59 | 6.43 | 6.45 | 6.45 | -1.38% | 54,501,679 |
| Sep 24, 2025 | 6.45 | 6.57 | 6.38 | 6.54 | 6.54 | - | 72,748,319 |
| Sep 23, 2025 | 6.76 | 7.05 | 6.35 | 6.54 | 6.54 | -2.68% | 124,932,751 |
| Sep 22, 2025 | 6.70 | 6.78 | 6.61 | 6.72 | 6.72 | -0.30% | 69,080,372 |
| Sep 19, 2025 | 6.83 | 6.95 | 6.69 | 6.74 | 6.74 | -1.89% | 91,643,415 |
| Sep 18, 2025 | 6.80 | 7.14 | 6.72 | 6.87 | 6.87 | 0.73% | 156,088,988 |
| 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% | 103,045,233 |
| Sep 15, 2025 | 6.83 | 6.91 | 6.60 | 6.82 | 6.82 | -5.28% | 170,303,278 |
| Sep 12, 2025 | 7.10 | 7.41 | 7.00 | 7.20 | 7.20 | -1.37% | 155,700,285 |
| Sep 11, 2025 | 7.04 | 7.45 | 7.00 | 7.30 | 7.30 | 4.58% | 202,155,959 |
| Sep 10, 2025 | 6.91 | 7.11 | 6.63 | 6.98 | 6.98 | 0.87% | 155,977,042 |
| Sep 9, 2025 | 7.19 | 7.22 | 6.88 | 6.92 | 6.92 | -6.23% | 146,738,839 |
| Sep 8, 2025 | 7.20 | 7.52 | 7.10 | 7.38 | 7.38 | 4.38% | 197,053,206 |
| Sep 5, 2025 | 6.93 | 7.10 | 6.86 | 7.07 | 7.07 | 1.43% | 123,807,889 |
| Sep 4, 2025 | 7.09 | 7.44 | 6.76 | 6.97 | 6.97 | -2.24% | 159,742,027 |
| Sep 3, 2025 | 7.30 | 7.43 | 7.10 | 7.13 | 7.13 | -2.73% | 123,632,961 |
| Sep 2, 2025 | 7.73 | 8.01 | 7.26 | 7.33 | 7.33 | -3.81% | 198,297,962 |
| Sep 1, 2025 | 7.83 | 7.95 | 7.59 | 7.62 | 7.62 | -1.93% | 206,065,665 |
| Aug 29, 2025 | 8.40 | 8.53 | 7.66 | 7.77 | 7.77 | -1.27% | 350,316,751 |
| Aug 28, 2025 | 6.51 | 7.87 | 6.50 | 7.87 | 7.87 | 19.97% | 290,126,732 |
| Aug 27, 2025 | 6.82 | 7.05 | 6.56 | 6.56 | 6.56 | -4.23% | 195,568,571 |
| Aug 26, 2025 | 7.06 | 7.56 | 6.83 | 6.85 | 6.85 | 2.54% | 249,274,152 |
| Aug 25, 2025 | 6.59 | 7.05 | 6.57 | 6.68 | 6.68 | 3.09% | 213,026,711 |
| 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% | 159,782,392 |
| Aug 20, 2025 | 6.49 | 6.67 | 6.36 | 6.42 | 6.42 | -2.28% | 167,517,821 |
| Aug 19, 2025 | 6.94 | 7.10 | 6.52 | 6.57 | 6.57 | -6.28% | 285,309,107 |
| Aug 18, 2025 | 6.64 | 7.50 | 6.30 | 7.01 | 7.01 | 9.87% | 413,867,678 |
| Aug 15, 2025 | 5.36 | 6.38 | 5.34 | 6.38 | 6.38 | 19.92% | 267,389,947 |
| Aug 14, 2025 | 5.34 | 5.73 | 5.28 | 5.32 | 5.32 | 1.53% | 245,509,115 |
| Aug 13, 2025 | 5.10 | 5.28 | 5.07 | 5.24 | 5.24 | 2.75% | 144,376,252 |
| Aug 12, 2025 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | -1.54% | 82,632,340 |
| Aug 11, 2025 | 4.98 | 5.25 | 4.95 | 5.18 | 5.18 | 4.65% | 142,250,393 |
| Aug 8, 2025 | 4.98 | 5.05 | 4.89 | 4.95 | 4.95 | -1.98% | 92,087,000 |
| Aug 7, 2025 | 4.92 | 5.15 | 4.90 | 5.05 | 5.05 | 2.64% | 155,441,469 |
| Aug 6, 2025 | 4.79 | 4.97 | 4.76 | 4.92 | 4.92 | 2.07% | 88,255,530 |
| Aug 5, 2025 | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | 0.21% | 50,691,325 |
| Aug 4, 2025 | 4.74 | 4.84 | 4.71 | 4.81 | 4.81 | 0.42% | 55,840,167 |
| Aug 1, 2025 | 4.81 | 5.00 | 4.65 | 4.79 | 4.79 | -1.84% | 91,605,617 |
| Jul 31, 2025 | 4.85 | 5.09 | 4.84 | 4.88 | 4.88 | - | 137,896,209 |
| Jul 30, 2025 | 5.08 | 5.08 | 4.83 | 4.88 | 4.88 | -2.40% | 100,611,000 |
| Jul 29, 2025 | 4.93 | 5.19 | 4.92 | 5.00 | 5.00 | 1.21% | 137,194,929 |
| Jul 28, 2025 | 4.80 | 5.00 | 4.75 | 4.94 | 4.94 | 2.70% | 109,143,580 |
| Jul 25, 2025 | 4.86 | 4.89 | 4.79 | 4.81 | 4.81 | -1.84% | 73,327,013 |
| Jul 24, 2025 | 4.79 | 4.99 | 4.76 | 4.90 | 4.90 | 1.87% | 93,853,640 |
| Jul 23, 2025 | 4.86 | 4.94 | 4.79 | 4.81 | 4.81 | -2.24% | 106,357,450 |
| Jul 22, 2025 | 5.00 | 5.13 | 4.87 | 4.92 | 4.92 | -2.38% | 146,510,198 |
| Jul 21, 2025 | 4.90 | 5.09 | 4.86 | 5.04 | 5.04 | 2.23% | 143,511,947 |