Chongqing Sulian Plastic Co.,Ltd. Class A 301397
SZSE · China · Producer Manufacturing
CNY 21.98-0.14 (-0.63%)
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 21.98 | -0.63% | CNY 22.25 | CNY 22.34 | CNY 21.93 | 1.19M |
| 2026-09-29 | CNY 22.12 | -0.76% | CNY 22.30 | CNY 22.57 | CNY 22.11 | 1.08M |
| 2026-09-28 | CNY 22.29 | -3.21% | CNY 23.22 | CNY 23.26 | CNY 21.90 | 1.85M |
| 2026-09-24 | CNY 23.03 | -1.07% | CNY 23.23 | CNY 23.30 | CNY 22.96 | 1.06M |
| 2026-09-23 | CNY 23.28 | -0.21% | CNY 23.29 | CNY 23.38 | CNY 23.06 | 1.09M |
| 2026-09-22 | CNY 23.33 | -0.93% | CNY 23.70 | CNY 23.88 | CNY 23.15 | 1.91M |
| 2026-09-21 | CNY 23.55 | +1.38% | CNY 23.19 | CNY 24.06 | CNY 23.19 | 2.59M |
| 2026-09-18 | CNY 23.23 | +4.17% | CNY 22.54 | CNY 23.55 | CNY 22.53 | 3.64M |
| 2026-09-17 | CNY 22.30 | +1.64% | CNY 21.89 | CNY 22.47 | CNY 21.70 | 2.76M |
| 2026-09-16 | CNY 21.94 | +1.43% | CNY 21.61 | CNY 22.26 | CNY 21.38 | 2.23M |
| 2026-09-15 | CNY 21.63 | -1.55% | CNY 21.83 | CNY 22.10 | CNY 21.50 | 1.61M |
| 2026-09-14 | CNY 21.97 | +2.23% | CNY 21.60 | CNY 22.21 | CNY 21.31 | 2.38M |
| 2026-09-11 | CNY 21.49 | -5.21% | CNY 22.68 | CNY 22.73 | CNY 21.22 | 3.94M |
| 2026-09-10 | CNY 22.67 | -3.53% | CNY 23.39 | CNY 23.58 | CNY 22.50 | 2.70M |
| 2026-09-09 | CNY 23.50 | -1.18% | CNY 23.90 | CNY 23.90 | CNY 23.46 | 2.04M |
| 2026-09-08 | CNY 23.78 | -2.54% | CNY 24.56 | CNY 24.56 | CNY 23.63 | 3.82M |
| 2026-09-07 | CNY 24.40 | -0.49% | CNY 24.53 | CNY 24.64 | CNY 24.03 | 2.74M |
| 2026-09-04 | CNY 24.52 | -4.37% | CNY 25.73 | CNY 25.80 | CNY 24.37 | 4.95M |
| 2026-09-03 | CNY 25.64 | +4.23% | CNY 24.91 | CNY 26.10 | CNY 24.55 | 5.94M |
| 2026-09-02 | CNY 24.60 | -1.20% | CNY 24.69 | CNY 24.84 | CNY 24.07 | 2.54M |
| 2026-09-01 | CNY 24.90 | -2.73% | CNY 25.38 | CNY 25.68 | CNY 24.80 | 3.57M |
| 2026-08-31 | CNY 25.60 | +3.35% | CNY 24.59 | CNY 25.69 | CNY 24.51 | 4.31M |
| 2026-08-28 | CNY 24.77 | -2.98% | CNY 25.43 | CNY 25.70 | CNY 24.55 | 3.88M |
| 2026-08-27 | CNY 25.53 | +3.15% | CNY 24.50 | CNY 25.83 | CNY 23.81 | 6.55M |
| 2026-08-26 | CNY 24.75 | -2.67% | CNY 25.50 | CNY 25.73 | CNY 24.50 | 3.96M |
| 2026-08-25 | CNY 25.43 | +1.11% | CNY 25.16 | CNY 25.99 | CNY 24.87 | 4.24M |
| 2026-08-24 | CNY 25.15 | -1.02% | CNY 25.01 | CNY 25.39 | CNY 24.26 | 3.65M |
| 2026-08-21 | CNY 25.41 | 0.00% | CNY 25.26 | CNY 25.57 | CNY 24.54 | 3.28M |
| 2026-08-20 | CNY 25.41 | -2.72% | CNY 26.30 | CNY 26.68 | CNY 25.32 | 3.21M |
| 2026-08-19 | CNY 26.12 | -5.84% | CNY 27.16 | CNY 27.55 | CNY 25.83 | 5.25M |
| 2026-08-18 | CNY 27.74 | -0.68% | CNY 27.89 | CNY 29.80 | CNY 27.39 | 4.93M |
| 2026-08-17 | CNY 27.93 | +4.49% | CNY 26.79 | CNY 28.23 | CNY 26.19 | 4.76M |
| 2026-08-14 | CNY 26.73 | -0.71% | CNY 26.92 | CNY 27.44 | CNY 26.30 | 3.36M |
| 2026-08-13 | CNY 26.92 | -5.71% | CNY 28.53 | CNY 28.70 | CNY 26.90 | 5.01M |
| 2026-08-12 | CNY 28.55 | +5.00% | CNY 27.19 | CNY 28.74 | CNY 26.95 | 5.92M |
| 2026-08-11 | CNY 27.19 | +2.18% | CNY 26.45 | CNY 27.59 | CNY 26.32 | 4.93M |
| 2026-08-10 | CNY 26.61 | +1.49% | CNY 26.16 | CNY 26.69 | CNY 25.92 | 3.77M |
| 2026-08-07 | CNY 26.22 | -1.24% | CNY 26.41 | CNY 26.98 | CNY 25.44 | 6.52M |
| 2026-08-06 | CNY 26.55 | +2.87% | CNY 25.50 | CNY 26.75 | CNY 25.30 | 6.70M |
| 2026-08-05 | CNY 25.81 | +4.07% | CNY 24.80 | CNY 26.22 | CNY 24.53 | 4.81M |
| 2026-08-04 | CNY 24.80 | +0.85% | CNY 24.61 | CNY 25.23 | CNY 24.60 | 3.00M |
| 2026-08-03 | CNY 24.59 | -1.32% | CNY 25.10 | CNY 25.10 | CNY 24.02 | 3.10M |
| 2026-07-31 | CNY 24.92 | +2.42% | CNY 25.01 | CNY 26.80 | CNY 24.89 | 5.24M |
| 2026-07-30 | CNY 24.33 | -5.88% | CNY 25.63 | CNY 25.80 | CNY 24.25 | 3.70M |
| 2026-07-29 | CNY 25.85 | +0.23% | CNY 25.70 | CNY 25.97 | CNY 24.62 | 4.61M |
| 2026-07-28 | CNY 25.79 | -5.25% | CNY 27.00 | CNY 27.00 | CNY 25.78 | 3.75M |
| 2026-07-27 | CNY 27.22 | +3.30% | CNY 26.35 | CNY 27.77 | CNY 26.09 | 6.23M |
| 2026-07-24 | CNY 26.35 | +2.33% | CNY 25.36 | CNY 27.18 | CNY 25.29 | 5.31M |
| 2026-07-23 | CNY 25.75 | +5.84% | CNY 24.34 | CNY 26.00 | CNY 24.34 | 4.02M |
| 2026-07-22 | CNY 24.33 | -1.22% | CNY 24.57 | CNY 25.09 | CNY 24.01 | 3.13M |
| 2026-07-21 | CNY 24.63 | +5.48% | CNY 23.70 | CNY 24.74 | CNY 22.02 | 5.34M |
| 2026-07-20 | CNY 23.35 | -4.15% | CNY 25.27 | CNY 25.56 | CNY 22.27 | 7.49M |
| 2026-07-17 | CNY 24.36 | -7.30% | CNY 26.49 | CNY 26.82 | CNY 24.33 | 5.14M |
| 2026-07-16 | CNY 26.28 | -1.44% | CNY 26.48 | CNY 27.03 | CNY 26.10 | 2.90M |
| 2026-07-15 | CNY 26.66 | -3.29% | CNY 27.62 | CNY 27.75 | CNY 26.55 | 2.94M |
| 2026-07-14 | CNY 27.57 | +1.47% | CNY 27.48 | CNY 28.08 | CNY 26.37 | 4.63M |
| 2026-07-13 | CNY 27.17 | -5.26% | CNY 28.62 | CNY 28.96 | CNY 27.03 | 4.84M |
| 2026-07-10 | CNY 28.68 | -1.30% | CNY 28.91 | CNY 29.65 | CNY 28.46 | 5.11M |
| 2026-07-09 | CNY 29.05 | -1.25% | CNY 29.72 | CNY 29.91 | CNY 27.72 | 7.99M |
| 2026-07-08 | CNY 29.42 | +9.35% | CNY 26.91 | CNY 30.52 | CNY 26.88 | 12.62M |
| 2026-07-07 | CNY 26.91 | +0.29% | CNY 26.68 | CNY 27.98 | CNY 26.53 | 6.23M |
| 2026-07-06 | CNY 26.83 | +1.69% | CNY 26.19 | CNY 27.84 | CNY 26.19 | 5.85M |
| 2026-07-03 | CNY 26.38 | +3.94% | CNY 25.40 | CNY 26.87 | CNY 25.37 | 5.07M |
| 2026-07-02 | CNY 25.38 | -0.90% | CNY 25.38 | CNY 26.15 | CNY 25.11 | 3.52M |
| 2026-07-01 | CNY 25.62 | +2.90% | CNY 24.97 | CNY 25.97 | CNY 24.50 | 6.49M |
| 2026-06-30 | CNY 24.89 | +7.22% | CNY 23.54 | CNY 25.00 | CNY 22.98 | 4.14M |
| 2026-06-29 | CNY 23.22 | -1.53% | CNY 23.58 | CNY 23.70 | CNY 22.86 | 3.46M |
| 2026-06-26 | CNY 23.58 | -3.22% | CNY 24.16 | CNY 24.73 | CNY 23.55 | 4.68M |
| 2026-06-25 | CNY 24.36 | -0.57% | CNY 24.51 | CNY 25.28 | CNY 23.99 | 4.60M |
| 2026-06-24 | CNY 24.50 | -0.75% | CNY 24.31 | CNY 24.87 | CNY 23.92 | 6.06M |
| 2026-06-23 | CNY 24.68 | -1.62% | CNY 26.16 | CNY 27.59 | CNY 24.46 | 9.05M |
| 2026-06-22 | CNY 25.09 | -2.04% | CNY 25.58 | CNY 25.58 | CNY 24.35 | 4.99M |
| 2026-06-18 | CNY 25.62 | -0.18% | CNY 25.73 | CNY 26.34 | CNY 25.40 | 3.64M |
| 2026-06-17 | CNY 25.66 | -0.15% | CNY 25.78 | CNY 25.84 | CNY 25.26 | 3.92M |
| 2026-06-16 | CNY 25.70 | +1.27% | CNY 25.45 | CNY 26.12 | CNY 25.16 | 5.06M |
| 2026-06-15 | CNY 25.38 | +6.42% | CNY 25.08 | CNY 26.57 | CNY 25.08 | 6.68M |
| 2026-06-12 | CNY 23.85 | +2.92% | CNY 23.48 | CNY 24.92 | CNY 23.33 | 6.35M |
| 2026-06-11 | CNY 23.17 | -1.31% | CNY 23.48 | CNY 23.87 | CNY 22.95 | 4.39M |
| 2026-06-10 | CNY 23.48 | -3.72% | CNY 24.23 | CNY 24.49 | CNY 23.20 | 4.84M |
| 2026-06-09 | CNY 24.38 | +8.64% | CNY 22.98 | CNY 24.52 | CNY 22.34 | 6.85M |
| 2026-06-08 | CNY 22.45 | -5.41% | CNY 23.08 | CNY 23.38 | CNY 22.02 | 4.76M |
| 2026-06-05 | CNY 23.73 | -1.06% | CNY 23.71 | CNY 24.25 | CNY 23.25 | 3.25M |
| 2026-06-04 | CNY 23.98 | +0.87% | CNY 23.65 | CNY 24.09 | CNY 23.52 | 4.01M |
| 2026-06-03 | CNY 23.78 | -3.71% | CNY 24.70 | CNY 24.70 | CNY 23.55 | 4.98M |
| 2026-06-02 | CNY 24.69 | +0.78% | CNY 24.62 | CNY 25.08 | CNY 23.87 | 3.63M |
| 2026-06-01 | CNY 24.50 | -1.12% | CNY 24.93 | CNY 25.08 | CNY 24.39 | 4.10M |
| 2026-05-29 | CNY 24.78 | -7.68% | CNY 27.01 | CNY 27.18 | CNY 24.62 | 5.91M |
| 2026-05-28 | CNY 26.84 | +0.75% | CNY 26.78 | CNY 27.08 | CNY 26.31 | 3.75M |
| 2026-05-27 | CNY 26.64 | -2.78% | CNY 27.39 | CNY 27.65 | CNY 26.31 | 5.07M |
| 2026-05-26 | CNY 27.40 | -3.57% | CNY 28.46 | CNY 28.77 | CNY 26.85 | 6.46M |