C&S Paper Co., Ltd. Class A 002511
SZSE · China · Process Industries
CNY 6.99+0.08 (+1.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.99 | +1.16% | CNY 6.92 | CNY 7.04 | CNY 6.90 | 7.75M |
| 2026-09-29 | CNY 6.91 | +0.73% | CNY 6.84 | CNY 6.92 | CNY 6.84 | 5.33M |
| 2026-09-28 | CNY 6.86 | -0.72% | CNY 6.91 | CNY 6.93 | CNY 6.80 | 7.49M |
| 2026-09-24 | CNY 6.91 | -1.29% | CNY 6.96 | CNY 7.04 | CNY 6.91 | 7.68M |
| 2026-09-23 | CNY 7.00 | -0.99% | CNY 7.05 | CNY 7.12 | CNY 7.00 | 7.61M |
| 2026-09-22 | CNY 7.07 | -0.42% | CNY 7.13 | CNY 7.14 | CNY 7.06 | 6.04M |
| 2026-09-21 | CNY 7.10 | +1.43% | CNY 6.99 | CNY 7.13 | CNY 6.98 | 8.95M |
| 2026-09-18 | CNY 7.00 | +1.01% | CNY 6.98 | CNY 7.10 | CNY 6.95 | 7.58M |
| 2026-09-17 | CNY 6.93 | -0.57% | CNY 6.92 | CNY 6.98 | CNY 6.92 | 5.37M |
| 2026-09-16 | CNY 6.97 | +0.14% | CNY 6.93 | CNY 6.99 | CNY 6.88 | 6.76M |
| 2026-09-15 | CNY 6.96 | -2.11% | CNY 7.11 | CNY 7.14 | CNY 6.91 | 10.03M |
| 2026-09-14 | CNY 7.11 | +0.71% | CNY 7.03 | CNY 7.16 | CNY 7.01 | 7.70M |
| 2026-09-11 | CNY 7.06 | -1.81% | CNY 7.17 | CNY 7.19 | CNY 7.05 | 11.70M |
| 2026-09-10 | CNY 7.19 | -1.37% | CNY 7.29 | CNY 7.30 | CNY 7.14 | 8.89M |
| 2026-09-09 | CNY 7.29 | -0.55% | CNY 7.34 | CNY 7.35 | CNY 7.22 | 7.89M |
| 2026-09-08 | CNY 7.33 | +1.10% | CNY 7.24 | CNY 7.35 | CNY 7.21 | 11.36M |
| 2026-09-07 | CNY 7.25 | +1.97% | CNY 7.14 | CNY 7.27 | CNY 7.11 | 12.51M |
| 2026-09-04 | CNY 7.11 | +1.28% | CNY 7.03 | CNY 7.19 | CNY 7.02 | 12.42M |
| 2026-09-03 | CNY 7.02 | -0.85% | CNY 7.09 | CNY 7.13 | CNY 7.00 | 10.73M |
| 2026-09-02 | CNY 7.08 | -1.53% | CNY 7.18 | CNY 7.18 | CNY 7.06 | 7.92M |
| 2026-09-01 | CNY 7.19 | +1.13% | CNY 7.11 | CNY 7.20 | CNY 7.11 | 9.66M |
| 2026-08-31 | CNY 7.11 | -0.42% | CNY 7.13 | CNY 7.14 | CNY 7.08 | 7.17M |
| 2026-08-28 | CNY 7.14 | +0.85% | CNY 7.07 | CNY 7.16 | CNY 7.02 | 9.78M |
| 2026-08-27 | CNY 7.08 | -0.70% | CNY 7.12 | CNY 7.15 | CNY 7.02 | 11.54M |
| 2026-08-26 | CNY 7.13 | +0.14% | CNY 7.10 | CNY 7.22 | CNY 7.09 | 11.54M |
| 2026-08-25 | CNY 7.12 | +1.14% | CNY 7.06 | CNY 7.17 | CNY 7.02 | 10.82M |
| 2026-08-24 | CNY 7.04 | +0.14% | CNY 7.04 | CNY 7.08 | CNY 6.95 | 12.44M |
| 2026-08-21 | CNY 7.03 | -2.23% | CNY 7.21 | CNY 7.22 | CNY 6.95 | 17.79M |
| 2026-08-20 | CNY 7.19 | +1.13% | CNY 7.16 | CNY 7.23 | CNY 7.09 | 10.14M |
| 2026-08-19 | CNY 7.11 | -0.84% | CNY 7.20 | CNY 7.22 | CNY 7.09 | 8.82M |
| 2026-08-18 | CNY 7.17 | +0.28% | CNY 7.14 | CNY 7.20 | CNY 7.11 | 7.95M |
| 2026-08-17 | CNY 7.15 | +1.71% | CNY 7.04 | CNY 7.16 | CNY 6.96 | 10.60M |
| 2026-08-14 | CNY 7.03 | -1.95% | CNY 7.15 | CNY 7.18 | CNY 7.02 | 13.09M |
| 2026-08-13 | CNY 7.17 | -1.10% | CNY 7.25 | CNY 7.25 | CNY 7.15 | 9.60M |
| 2026-08-12 | CNY 7.25 | -0.14% | CNY 7.24 | CNY 7.31 | CNY 7.21 | 8.70M |
| 2026-08-11 | CNY 7.26 | -1.09% | CNY 7.35 | CNY 7.40 | CNY 7.24 | 9.57M |
| 2026-08-10 | CNY 7.34 | +0.96% | CNY 7.27 | CNY 7.41 | CNY 7.23 | 12.62M |
| 2026-08-07 | CNY 7.27 | +0.41% | CNY 7.22 | CNY 7.29 | CNY 7.13 | 10.77M |
| 2026-08-06 | CNY 7.24 | -1.36% | CNY 7.36 | CNY 7.36 | CNY 7.18 | 11.60M |
| 2026-08-05 | CNY 7.34 | -0.41% | CNY 7.34 | CNY 7.39 | CNY 7.27 | 11.00M |
| 2026-08-04 | CNY 7.37 | -1.34% | CNY 7.47 | CNY 7.53 | CNY 7.36 | 11.60M |
| 2026-08-03 | CNY 7.47 | 0.00% | CNY 7.44 | CNY 7.52 | CNY 7.37 | 14.29M |
| 2026-07-31 | CNY 7.47 | -0.40% | CNY 7.38 | CNY 7.51 | CNY 7.31 | 19.05M |
| 2026-07-30 | CNY 7.50 | +3.88% | CNY 7.23 | CNY 7.52 | CNY 7.23 | 21.00M |
| 2026-07-29 | CNY 7.22 | +1.26% | CNY 7.12 | CNY 7.25 | CNY 7.11 | 12.42M |
| 2026-07-28 | CNY 7.13 | +0.85% | CNY 7.07 | CNY 7.14 | CNY 6.97 | 10.85M |
| 2026-07-27 | CNY 7.07 | +1.58% | CNY 6.98 | CNY 7.11 | CNY 6.94 | 13.23M |
| 2026-07-24 | CNY 6.96 | -2.93% | CNY 7.16 | CNY 7.18 | CNY 6.96 | 11.23M |
| 2026-07-23 | CNY 7.17 | +1.27% | CNY 7.07 | CNY 7.20 | CNY 7.02 | 10.13M |
| 2026-07-22 | CNY 7.08 | -0.70% | CNY 7.12 | CNY 7.14 | CNY 7.02 | 16.70M |
| 2026-07-21 | CNY 7.13 | -1.25% | CNY 7.20 | CNY 7.31 | CNY 7.11 | 20.56M |
| 2026-07-20 | CNY 7.22 | +1.69% | CNY 7.10 | CNY 7.26 | CNY 7.08 | 19.71M |
| 2026-07-17 | CNY 7.10 | -2.34% | CNY 7.27 | CNY 7.39 | CNY 7.08 | 19.97M |
| 2026-07-16 | CNY 7.27 | +0.28% | CNY 7.16 | CNY 7.36 | CNY 7.13 | 16.83M |
| 2026-07-15 | CNY 7.25 | +1.68% | CNY 7.21 | CNY 7.25 | CNY 6.95 | 24.80M |
| 2026-07-14 | CNY 7.13 | +1.57% | CNY 6.99 | CNY 7.20 | CNY 6.97 | 15.32M |
| 2026-07-13 | CNY 7.02 | +0.57% | CNY 6.98 | CNY 7.08 | CNY 6.92 | 10.57M |
| 2026-07-10 | CNY 6.98 | +0.58% | CNY 6.93 | CNY 7.08 | CNY 6.86 | 10.58M |
| 2026-07-09 | CNY 6.94 | -1.42% | CNY 6.99 | CNY 7.05 | CNY 6.85 | 11.81M |
| 2026-07-08 | CNY 7.04 | +0.43% | CNY 7.03 | CNY 7.08 | CNY 6.90 | 11.90M |
| 2026-07-07 | CNY 7.01 | +0.14% | CNY 7.00 | CNY 7.07 | CNY 6.87 | 12.79M |
| 2026-07-06 | CNY 7.00 | +0.57% | CNY 6.92 | CNY 7.03 | CNY 6.90 | 10.10M |
| 2026-07-03 | CNY 6.96 | +1.46% | CNY 6.88 | CNY 7.08 | CNY 6.88 | 12.95M |
| 2026-07-02 | CNY 6.86 | +1.18% | CNY 6.79 | CNY 6.95 | CNY 6.77 | 10.65M |
| 2026-07-01 | CNY 6.78 | +1.95% | CNY 6.67 | CNY 6.85 | CNY 6.62 | 11.53M |
| 2026-06-30 | CNY 6.65 | -1.19% | CNY 6.73 | CNY 6.78 | CNY 6.59 | 9.95M |
| 2026-06-29 | CNY 6.73 | +2.28% | CNY 6.60 | CNY 6.80 | CNY 6.48 | 13.88M |
| 2026-06-26 | CNY 6.58 | -1.64% | CNY 6.70 | CNY 6.70 | CNY 6.57 | 10.60M |
| 2026-06-25 | CNY 6.69 | -1.47% | CNY 6.77 | CNY 6.83 | CNY 6.60 | 10.16M |
| 2026-06-24 | CNY 6.79 | -1.59% | CNY 6.89 | CNY 6.92 | CNY 6.76 | 9.93M |
| 2026-06-23 | CNY 6.90 | -0.43% | CNY 6.93 | CNY 7.08 | CNY 6.86 | 12.33M |
| 2026-06-22 | CNY 6.93 | +1.46% | CNY 6.81 | CNY 6.94 | CNY 6.69 | 12.33M |
| 2026-06-18 | CNY 6.83 | -0.58% | CNY 6.88 | CNY 6.93 | CNY 6.78 | 11.84M |
| 2026-06-17 | CNY 6.87 | -1.58% | CNY 6.93 | CNY 6.95 | CNY 6.78 | 10.43M |
| 2026-06-16 | CNY 6.98 | -1.69% | CNY 7.08 | CNY 7.08 | CNY 6.92 | 10.45M |
| 2026-06-15 | CNY 7.10 | +2.31% | CNY 6.99 | CNY 7.15 | CNY 6.95 | 12.34M |
| 2026-06-12 | CNY 6.94 | +2.66% | CNY 6.80 | CNY 6.99 | CNY 6.73 | 12.68M |
| 2026-06-11 | CNY 6.76 | -1.74% | CNY 6.85 | CNY 6.89 | CNY 6.70 | 8.91M |
| 2026-06-10 | CNY 6.88 | +1.47% | CNY 6.76 | CNY 6.89 | CNY 6.74 | 12.18M |
| 2026-06-09 | CNY 6.78 | -0.59% | CNY 6.79 | CNY 6.84 | CNY 6.69 | 12.63M |
| 2026-06-08 | CNY 6.82 | -3.12% | CNY 6.94 | CNY 7.04 | CNY 6.73 | 18.94M |
| 2026-06-05 | CNY 7.04 | +0.28% | CNY 7.02 | CNY 7.16 | CNY 7.01 | 10.58M |
| 2026-06-04 | CNY 7.02 | -2.64% | CNY 7.28 | CNY 7.35 | CNY 7.00 | 14.40M |
| 2026-06-03 | CNY 7.21 | -2.17% | CNY 7.37 | CNY 7.39 | CNY 7.18 | 10.92M |
| 2026-06-02 | CNY 7.37 | -0.41% | CNY 7.44 | CNY 7.53 | CNY 7.34 | 11.27M |
| 2026-06-01 | CNY 7.40 | +2.07% | CNY 7.32 | CNY 7.42 | CNY 7.26 | 14.01M |
| 2026-05-29 | CNY 7.25 | +1.12% | CNY 7.17 | CNY 7.32 | CNY 7.16 | 12.54M |
| 2026-05-28 | CNY 7.17 | -2.45% | CNY 7.39 | CNY 7.40 | CNY 7.10 | 15.21M |
| 2026-05-27 | CNY 7.35 | -2.65% | CNY 7.55 | CNY 7.58 | CNY 7.23 | 16.76M |
| 2026-05-26 | CNY 7.55 | +2.86% | CNY 7.33 | CNY 7.56 | CNY 7.30 | 18.01M |