Chongqing Polycomp International Corporation Class A 301526
SZSE · China · Consumer Durables
CNY 26.97-0.75 (-2.71%)
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 26.97 | -2.71% | CNY 28.00 | CNY 28.19 | CNY 26.85 | 65.89M |
| 2026-09-29 | CNY 27.72 | +0.22% | CNY 27.69 | CNY 27.99 | CNY 27.22 | 62.05M |
| 2026-09-28 | CNY 27.66 | -5.31% | CNY 29.07 | CNY 29.16 | CNY 27.28 | 81.91M |
| 2026-09-24 | CNY 29.21 | -3.63% | CNY 30.03 | CNY 30.50 | CNY 29.21 | 81.60M |
| 2026-09-23 | CNY 30.31 | -2.23% | CNY 30.68 | CNY 31.24 | CNY 30.16 | 96.32M |
| 2026-09-22 | CNY 31.00 | -1.02% | CNY 31.60 | CNY 32.59 | CNY 30.85 | 130.34M |
| 2026-09-21 | CNY 31.32 | +0.45% | CNY 30.88 | CNY 32.28 | CNY 30.88 | 137.75M |
| 2026-09-18 | CNY 31.18 | -3.05% | CNY 33.51 | CNY 33.95 | CNY 30.39 | 185.30M |
| 2026-09-17 | CNY 32.16 | +0.34% | CNY 32.05 | CNY 34.79 | CNY 32.00 | 212.56M |
| 2026-09-16 | CNY 32.05 | +0.79% | CNY 31.42 | CNY 32.50 | CNY 30.65 | 178.21M |
| 2026-09-15 | CNY 31.80 | +3.08% | CNY 30.85 | CNY 33.53 | CNY 30.58 | 197.94M |
| 2026-09-14 | CNY 30.85 | +0.52% | CNY 29.80 | CNY 32.06 | CNY 29.37 | 187.30M |
| 2026-09-11 | CNY 30.69 | +4.32% | CNY 28.84 | CNY 31.25 | CNY 27.30 | 230.13M |
| 2026-09-10 | CNY 29.42 | +6.79% | CNY 27.88 | CNY 29.62 | CNY 27.31 | 210.75M |
| 2026-09-09 | CNY 27.55 | +1.59% | CNY 27.57 | CNY 28.43 | CNY 27.18 | 121.43M |
| 2026-09-08 | CNY 27.12 | -1.20% | CNY 27.39 | CNY 28.18 | CNY 26.96 | 106.99M |
| 2026-09-07 | CNY 27.45 | +4.06% | CNY 26.65 | CNY 27.69 | CNY 26.54 | 103.23M |
| 2026-09-04 | CNY 26.38 | -3.44% | CNY 27.65 | CNY 27.75 | CNY 26.08 | 98.13M |
| 2026-09-03 | CNY 27.32 | -1.90% | CNY 28.13 | CNY 28.30 | CNY 26.82 | 116.02M |
| 2026-09-02 | CNY 27.85 | -1.07% | CNY 27.48 | CNY 28.75 | CNY 27.19 | 115.55M |
| 2026-09-01 | CNY 28.15 | -9.19% | CNY 31.82 | CNY 31.99 | CNY 28.15 | 189.19M |
| 2026-08-31 | CNY 31.00 | +2.65% | CNY 28.74 | CNY 31.09 | CNY 28.70 | 132.85M |
| 2026-08-28 | CNY 30.20 | -3.02% | CNY 30.68 | CNY 32.21 | CNY 30.12 | 158.53M |
| 2026-08-27 | CNY 31.14 | +5.13% | CNY 29.91 | CNY 31.50 | CNY 29.60 | 151.05M |
| 2026-08-26 | CNY 29.62 | -1.76% | CNY 30.34 | CNY 30.49 | CNY 29.15 | 86.09M |
| 2026-08-25 | CNY 30.15 | +0.20% | CNY 29.55 | CNY 30.94 | CNY 28.87 | 106.97M |
| 2026-08-24 | CNY 30.09 | -7.22% | CNY 32.03 | CNY 32.20 | CNY 29.04 | 166.10M |
| 2026-08-21 | CNY 32.43 | -0.18% | CNY 32.49 | CNY 32.85 | CNY 31.13 | 125.94M |
| 2026-08-20 | CNY 32.49 | -3.85% | CNY 34.35 | CNY 34.70 | CNY 31.89 | 159.58M |
| 2026-08-19 | CNY 33.79 | -9.48% | CNY 35.00 | CNY 36.60 | CNY 33.50 | 150.67M |
| 2026-08-18 | CNY 37.33 | -2.91% | CNY 37.96 | CNY 38.93 | CNY 36.75 | 150.72M |
| 2026-08-17 | CNY 38.45 | +3.39% | CNY 37.31 | CNY 38.62 | CNY 36.92 | 176.85M |
| 2026-08-14 | CNY 37.19 | +2.06% | CNY 36.53 | CNY 37.68 | CNY 36.03 | 146.15M |
| 2026-08-13 | CNY 36.44 | -5.96% | CNY 39.51 | CNY 40.30 | CNY 36.31 | 207.27M |
| 2026-08-12 | CNY 38.75 | -1.62% | CNY 38.37 | CNY 39.72 | CNY 37.88 | 170.31M |
| 2026-08-11 | CNY 39.39 | +3.33% | CNY 37.79 | CNY 40.54 | CNY 36.81 | 233.42M |
| 2026-08-10 | CNY 38.12 | -0.52% | CNY 38.34 | CNY 38.74 | CNY 36.20 | 250.36M |
| 2026-08-07 | CNY 38.32 | +8.86% | CNY 35.83 | CNY 40.69 | CNY 34.60 | 300.53M |
| 2026-08-06 | CNY 35.20 | +2.95% | CNY 32.89 | CNY 36.39 | CNY 32.89 | 246.50M |
| 2026-08-05 | CNY 34.19 | +14.04% | CNY 28.80 | CNY 35.00 | CNY 28.78 | 293.09M |
| 2026-08-04 | CNY 29.98 | +7.53% | CNY 27.76 | CNY 30.84 | CNY 27.30 | 240.41M |
| 2026-08-03 | CNY 27.88 | -12.85% | CNY 30.88 | CNY 31.30 | CNY 27.30 | 236.66M |
| 2026-07-31 | CNY 31.99 | -2.85% | CNY 35.88 | CNY 36.80 | CNY 31.89 | 321.69M |
| 2026-07-30 | CNY 32.93 | +9.04% | CNY 29.88 | CNY 35.47 | CNY 29.68 | 364.99M |
| 2026-07-29 | CNY 30.20 | +4.61% | CNY 28.89 | CNY 31.25 | CNY 27.73 | 312.10M |
| 2026-07-28 | CNY 28.87 | -6.39% | CNY 30.90 | CNY 31.09 | CNY 28.44 | 190.71M |
| 2026-07-27 | CNY 30.84 | +20.00% | CNY 26.13 | CNY 30.84 | CNY 25.99 | 225.55M |
| 2026-07-24 | CNY 25.70 | -3.78% | CNY 26.23 | CNY 26.79 | CNY 25.35 | 107.79M |
| 2026-07-23 | CNY 26.71 | -2.13% | CNY 27.78 | CNY 29.20 | CNY 26.51 | 133.93M |
| 2026-07-22 | CNY 27.29 | -8.42% | CNY 29.02 | CNY 30.28 | CNY 27.16 | 183.51M |
| 2026-07-21 | CNY 29.80 | +11.61% | CNY 27.55 | CNY 30.36 | CNY 24.05 | 220.72M |
| 2026-07-20 | CNY 26.70 | -15.48% | CNY 33.00 | CNY 33.47 | CNY 25.44 | 201.21M |
| 2026-07-17 | CNY 31.59 | -9.22% | CNY 34.20 | CNY 34.99 | CNY 31.00 | 144.99M |
| 2026-07-16 | CNY 34.80 | -5.95% | CNY 35.39 | CNY 37.12 | CNY 33.82 | 141.04M |
| 2026-07-15 | CNY 37.00 | -5.32% | CNY 40.09 | CNY 41.28 | CNY 36.71 | 147.33M |
| 2026-07-14 | CNY 39.08 | +15.08% | CNY 33.67 | CNY 40.00 | CNY 33.61 | 199.30M |
| 2026-07-13 | CNY 33.96 | -10.09% | CNY 36.41 | CNY 37.45 | CNY 33.22 | 184.08M |
| 2026-07-10 | CNY 37.77 | -2.78% | CNY 40.12 | CNY 43.00 | CNY 37.50 | 197.92M |
| 2026-07-09 | CNY 38.85 | +4.55% | CNY 37.91 | CNY 39.77 | CNY 36.33 | 184.52M |
| 2026-07-08 | CNY 37.16 | -7.79% | CNY 40.90 | CNY 41.75 | CNY 37.02 | 185.20M |
| 2026-07-07 | CNY 40.30 | -0.89% | CNY 41.47 | CNY 42.31 | CNY 39.51 | 157.07M |
| 2026-07-06 | CNY 40.66 | -13.47% | CNY 47.64 | CNY 48.53 | CNY 40.32 | 236.73M |
| 2026-07-03 | CNY 46.99 | +3.98% | CNY 45.00 | CNY 50.41 | CNY 43.87 | 215.55M |
| 2026-07-02 | CNY 45.19 | -3.34% | CNY 43.50 | CNY 47.70 | CNY 42.90 | 143.64M |
| 2026-07-01 | CNY 46.75 | +0.17% | CNY 48.00 | CNY 48.92 | CNY 45.68 | 168.99M |
| 2026-06-30 | CNY 46.67 | -2.40% | CNY 47.36 | CNY 48.99 | CNY 45.30 | 198.50M |
| 2026-06-29 | CNY 47.82 | -8.51% | CNY 52.27 | CNY 52.27 | CNY 45.70 | 224.58M |
| 2026-06-26 | CNY 52.27 | +9.17% | CNY 48.85 | CNY 54.10 | CNY 48.84 | 177.88M |
| 2026-06-25 | CNY 47.88 | +6.45% | CNY 42.95 | CNY 49.20 | CNY 42.60 | 173.72M |
| 2026-06-24 | CNY 44.98 | +17.59% | CNY 38.26 | CNY 45.90 | CNY 38.26 | 212.99M |
| 2026-06-23 | CNY 38.25 | -8.05% | CNY 41.00 | CNY 41.50 | CNY 37.84 | 173.77M |
| 2026-06-22 | CNY 41.60 | +1.74% | CNY 41.20 | CNY 42.49 | CNY 39.88 | 184.44M |
| 2026-06-18 | CNY 40.89 | +1.64% | CNY 39.51 | CNY 41.78 | CNY 38.75 | 182.09M |
| 2026-06-17 | CNY 40.23 | +4.01% | CNY 37.20 | CNY 43.60 | CNY 37.18 | 240.68M |
| 2026-06-16 | CNY 38.68 | +13.33% | CNY 35.72 | CNY 39.59 | CNY 35.72 | 212.57M |
| 2026-06-15 | CNY 34.13 | +20.01% | CNY 29.45 | CNY 34.13 | CNY 29.45 | 190.44M |
| 2026-06-12 | CNY 28.44 | +7.52% | CNY 26.95 | CNY 30.31 | CNY 26.92 | 237.39M |
| 2026-06-11 | CNY 26.45 | +4.92% | CNY 25.08 | CNY 27.22 | CNY 24.30 | 195.08M |
| 2026-06-10 | CNY 25.21 | -0.59% | CNY 24.81 | CNY 25.89 | CNY 24.55 | 183.65M |
| 2026-06-09 | CNY 25.36 | +15.38% | CNY 23.50 | CNY 25.40 | CNY 22.88 | 237.34M |
| 2026-06-08 | CNY 21.98 | +1.06% | CNY 20.00 | CNY 22.15 | CNY 20.00 | 150.57M |
| 2026-06-05 | CNY 21.75 | -4.14% | CNY 23.00 | CNY 23.70 | CNY 21.46 | 184.42M |
| 2026-06-04 | CNY 22.69 | +3.09% | CNY 21.62 | CNY 23.30 | CNY 21.50 | 160.92M |
| 2026-06-03 | CNY 22.01 | -5.05% | CNY 22.93 | CNY 23.11 | CNY 21.60 | 209.05M |
| 2026-06-02 | CNY 23.18 | +8.52% | CNY 21.28 | CNY 23.66 | CNY 20.95 | 186.60M |
| 2026-06-01 | CNY 21.36 | -8.52% | CNY 22.86 | CNY 23.00 | CNY 20.80 | 190.61M |
| 2026-05-29 | CNY 23.35 | -5.77% | CNY 24.76 | CNY 24.87 | CNY 23.02 | 177.13M |
| 2026-05-28 | CNY 24.78 | +14.83% | CNY 21.20 | CNY 25.00 | CNY 21.20 | 212.81M |
| 2026-05-27 | CNY 21.58 | -5.35% | CNY 22.10 | CNY 22.79 | CNY 21.32 | 161.02M |
| 2026-05-26 | CNY 22.80 | +5.75% | CNY 20.81 | CNY 23.07 | CNY 20.55 | 244.66M |