Chongqing Port Co., Ltd. Class A 600279
SSE · China · Distribution Services
CNY 4.32+0.05 (+1.17%)
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 4.32 | +1.17% | CNY 4.29 | CNY 4.33 | CNY 4.26 | 5.00M |
| 2026-09-29 | CNY 4.27 | 0.00% | CNY 4.27 | CNY 4.30 | CNY 4.23 | 5.38M |
| 2026-09-28 | CNY 4.27 | 0.00% | CNY 4.25 | CNY 4.29 | CNY 4.23 | 5.18M |
| 2026-09-24 | CNY 4.27 | +0.23% | CNY 4.25 | CNY 4.30 | CNY 4.21 |
| 4.65M |
| 2026-09-23 | CNY 4.26 | -2.07% | CNY 4.34 | CNY 4.34 | CNY 4.25 | 5.86M |
| 2026-09-22 | CNY 4.35 | -0.68% | CNY 4.40 | CNY 4.40 | CNY 4.31 | 6.77M |
| 2026-09-21 | CNY 4.38 | +1.15% | CNY 4.32 | CNY 4.39 | CNY 4.29 | 5.97M |
| 2026-09-18 | CNY 4.33 | -1.14% | CNY 4.38 | CNY 4.39 | CNY 4.31 | 6.49M |
| 2026-09-17 | CNY 4.38 | +0.46% | CNY 4.37 | CNY 4.39 | CNY 4.28 | 7.65M |
| 2026-09-16 | CNY 4.36 | +0.23% | CNY 4.34 | CNY 4.41 | CNY 4.30 | 8.04M |
| 2026-09-15 | CNY 4.35 | -1.58% | CNY 4.40 | CNY 4.42 | CNY 4.34 | 8.73M |
| 2026-09-14 | CNY 4.42 | +1.38% | CNY 4.34 | CNY 4.60 | CNY 4.33 | 14.72M |
| 2026-09-11 | CNY 4.36 | -3.11% | CNY 4.48 | CNY 4.50 | CNY 4.35 | 10.43M |
| 2026-09-10 | CNY 4.50 | -0.44% | CNY 4.53 | CNY 4.59 | CNY 4.49 | 12.88M |
| 2026-09-09 | CNY 4.52 | +2.03% | CNY 4.43 | CNY 4.56 | CNY 4.38 | 12.49M |
| 2026-09-08 | CNY 4.43 | +0.91% | CNY 4.40 | CNY 4.44 | CNY 4.36 | 7.23M |
| 2026-09-07 | CNY 4.39 | -0.45% | CNY 4.42 | CNY 4.44 | CNY 4.38 | 5.33M |
| 2026-09-04 | CNY 4.41 | +0.46% | CNY 4.39 | CNY 4.45 | CNY 4.37 | 6.78M |
| 2026-09-03 | CNY 4.39 | +0.46% | CNY 4.38 | CNY 4.43 | CNY 4.35 | 6.65M |
| 2026-09-02 | CNY 4.37 | -0.46% | CNY 4.37 | CNY 4.40 | CNY 4.34 | 6.21M |
| 2026-09-01 | CNY 4.39 | +0.46% | CNY 4.38 | CNY 4.44 | CNY 4.35 | 5.80M |
| 2026-08-31 | CNY 4.37 | -0.46% | CNY 4.37 | CNY 4.41 | CNY 4.35 | 5.09M |
| 2026-08-28 | CNY 4.39 | +0.46% | CNY 4.38 | CNY 4.41 | CNY 4.32 | 6.97M |
| 2026-08-27 | CNY 4.37 | -0.91% | CNY 4.40 | CNY 4.40 | CNY 4.33 | 6.74M |
| 2026-08-26 | CNY 4.41 | -0.23% | CNY 4.39 | CNY 4.44 | CNY 4.38 | 7.46M |
| 2026-08-25 | CNY 4.42 | +2.55% | CNY 4.32 | CNY 4.45 | CNY 4.31 | 11.33M |
| 2026-08-24 | CNY 4.31 | 0.00% | CNY 4.31 | CNY 4.36 | CNY 4.28 | 6.70M |
| 2026-08-21 | CNY 4.31 | +0.94% | CNY 4.26 | CNY 4.32 | CNY 4.21 | 7.15M |
| 2026-08-20 | CNY 4.27 | +0.47% | CNY 4.25 | CNY 4.31 | CNY 4.23 | 7.64M |
| 2026-08-19 | CNY 4.25 | 0.00% | CNY 4.25 | CNY 4.29 | CNY 4.20 | 8.23M |
| 2026-08-18 | CNY 4.25 | +0.24% | CNY 4.25 | CNY 4.29 | CNY 4.22 | 5.68M |
| 2026-08-17 | CNY 4.24 | +0.71% | CNY 4.21 | CNY 4.27 | CNY 4.16 | 5.65M |
| 2026-08-14 | CNY 4.21 | -0.94% | CNY 4.24 | CNY 4.27 | CNY 4.20 | 6.50M |
| 2026-08-13 | CNY 4.25 | -1.85% | CNY 4.33 | CNY 4.34 | CNY 4.24 | 6.45M |
| 2026-08-12 | CNY 4.33 | +1.17% | CNY 4.29 | CNY 4.35 | CNY 4.26 | 6.78M |
| 2026-08-11 | CNY 4.28 | -0.93% | CNY 4.32 | CNY 4.34 | CNY 4.27 | 5.78M |
| 2026-08-10 | CNY 4.32 | +1.65% | CNY 4.25 | CNY 4.34 | CNY 4.24 | 6.88M |
| 2026-08-07 | CNY 4.25 | -0.93% | CNY 4.29 | CNY 4.30 | CNY 4.21 | 5.75M |
| 2026-08-06 | CNY 4.29 | -0.23% | CNY 4.29 | CNY 4.32 | CNY 4.23 | 6.95M |
| 2026-08-05 | CNY 4.30 | 0.00% | CNY 4.29 | CNY 4.34 | CNY 4.24 | 6.68M |
| 2026-08-04 | CNY 4.30 | -1.60% | CNY 4.41 | CNY 4.43 | CNY 4.28 | 9.10M |
| 2026-08-03 | CNY 4.37 | +3.07% | CNY 4.25 | CNY 4.38 | CNY 4.24 | 9.80M |
| 2026-07-31 | CNY 4.24 | -0.24% | CNY 4.26 | CNY 4.26 | CNY 4.18 | 9.21M |
| 2026-07-30 | CNY 4.25 | 0.00% | CNY 4.25 | CNY 4.31 | CNY 4.22 | 9.00M |
| 2026-07-29 | CNY 4.25 | +2.91% | CNY 4.17 | CNY 4.28 | CNY 4.14 | 11.16M |
| 2026-07-28 | CNY 4.13 | +0.73% | CNY 4.10 | CNY 4.14 | CNY 4.07 | 7.48M |
| 2026-07-27 | CNY 4.10 | +0.99% | CNY 4.06 | CNY 4.11 | CNY 4.01 | 6.69M |
| 2026-07-24 | CNY 4.06 | -2.40% | CNY 4.14 | CNY 4.18 | CNY 4.04 | 7.56M |
| 2026-07-23 | CNY 4.16 | +1.96% | CNY 4.06 | CNY 4.18 | CNY 4.05 | 9.06M |
| 2026-07-22 | CNY 4.08 | +0.99% | CNY 4.02 | CNY 4.13 | CNY 4.02 | 10.51M |
| 2026-07-21 | CNY 4.04 | -2.18% | CNY 4.13 | CNY 4.16 | CNY 4.01 | 12.15M |
| 2026-07-20 | CNY 4.13 | -0.72% | CNY 4.16 | CNY 4.23 | CNY 4.08 | 11.39M |
| 2026-07-17 | CNY 4.16 | -0.72% | CNY 4.17 | CNY 4.27 | CNY 4.12 | 13.28M |
| 2026-07-16 | CNY 4.19 | +0.24% | CNY 4.16 | CNY 4.24 | CNY 4.15 | 11.81M |
| 2026-07-15 | CNY 4.18 | +1.46% | CNY 4.07 | CNY 4.20 | CNY 4.06 | 18.06M |
| 2026-07-14 | CNY 4.12 | +3.00% | CNY 3.97 | CNY 4.15 | CNY 3.95 | 15.49M |
| 2026-07-13 | CNY 4.00 | +1.27% | CNY 3.94 | CNY 4.04 | CNY 3.92 | 13.90M |
| 2026-07-10 | CNY 3.95 | +3.40% | CNY 3.82 | CNY 4.03 | CNY 3.76 | 15.47M |
| 2026-07-09 | CNY 3.82 | -0.52% | CNY 3.84 | CNY 3.89 | CNY 3.79 | 8.55M |
| 2026-07-08 | CNY 3.84 | 0.00% | CNY 3.85 | CNY 3.90 | CNY 3.74 | 9.40M |
| 2026-07-07 | CNY 3.84 | -3.52% | CNY 3.98 | CNY 3.98 | CNY 3.82 | 10.01M |
| 2026-07-06 | CNY 3.98 | +0.76% | CNY 3.95 | CNY 4.03 | CNY 3.92 | 11.07M |
| 2026-07-03 | CNY 3.95 | +1.80% | CNY 3.88 | CNY 4.02 | CNY 3.86 | 17.11M |
| 2026-07-02 | CNY 3.88 | +4.58% | CNY 3.72 | CNY 4.01 | CNY 3.70 | 24.96M |
| 2026-07-01 | CNY 3.71 | +1.64% | CNY 3.65 | CNY 3.76 | CNY 3.62 | 13.88M |
| 2026-06-30 | CNY 3.65 | -1.88% | CNY 3.70 | CNY 3.75 | CNY 3.62 | 10.36M |
| 2026-06-29 | CNY 3.72 | +0.27% | CNY 3.70 | CNY 3.76 | CNY 3.59 | 10.97M |
| 2026-06-26 | CNY 3.71 | -1.33% | CNY 3.76 | CNY 3.76 | CNY 3.65 | 10.43M |
| 2026-06-25 | CNY 3.76 | -2.34% | CNY 3.85 | CNY 3.85 | CNY 3.74 | 11.58M |
| 2026-06-24 | CNY 3.85 | -3.27% | CNY 4.02 | CNY 4.03 | CNY 3.84 | 12.57M |
| 2026-06-23 | CNY 3.98 | +1.02% | CNY 3.92 | CNY 4.04 | CNY 3.91 | 16.49M |
| 2026-06-22 | CNY 3.94 | -0.76% | CNY 3.95 | CNY 3.96 | CNY 3.79 | 15.90M |
| 2026-06-18 | CNY 3.97 | -1.98% | CNY 4.03 | CNY 4.03 | CNY 3.94 | 12.89M |
| 2026-06-17 | CNY 4.05 | -3.11% | CNY 4.15 | CNY 4.16 | CNY 4.04 | 18.33M |
| 2026-06-16 | CNY 4.18 | -3.46% | CNY 4.29 | CNY 4.29 | CNY 4.14 | 25.61M |
| 2026-06-15 | CNY 4.33 | -2.48% | CNY 4.42 | CNY 4.58 | CNY 4.31 | 31.61M |
| 2026-06-12 | CNY 4.44 | +0.91% | CNY 4.38 | CNY 4.50 | CNY 4.20 | 34.63M |
| 2026-06-11 | CNY 4.40 | -2.44% | CNY 4.40 | CNY 4.53 | CNY 4.29 | 44.10M |
| 2026-06-10 | CNY 4.51 | -9.98% | CNY 4.86 | CNY 4.87 | CNY 4.51 | 52.43M |
| 2026-06-09 | CNY 5.01 | -10.05% | CNY 5.46 | CNY 5.57 | CNY 5.01 | 28.09M |
| 2026-06-08 | CNY 5.57 | -4.46% | CNY 5.84 | CNY 6.00 | CNY 5.39 | 43.52M |
| 2026-06-05 | CNY 5.83 | +3.37% | CNY 5.71 | CNY 5.95 | CNY 5.51 | 44.88M |
| 2026-06-04 | CNY 5.64 | +3.68% | CNY 5.46 | CNY 5.78 | CNY 5.46 | 43.53M |
| 2026-06-03 | CNY 5.44 | +1.87% | CNY 5.34 | CNY 5.50 | CNY 5.28 | 36.53M |
| 2026-06-02 | CNY 5.34 | +6.37% | CNY 5.06 | CNY 5.43 | CNY 5.03 | 47.13M |
| 2026-06-01 | CNY 5.02 | +7.04% | CNY 4.70 | CNY 5.16 | CNY 4.61 | 21.65M |
| 2026-05-29 | CNY 4.69 | +0.64% | CNY 4.66 | CNY 4.72 | CNY 4.64 | 4.97M |
| 2026-05-28 | CNY 4.66 | +0.43% | CNY 4.62 | CNY 4.70 | CNY 4.59 | 5.01M |
| 2026-05-27 | CNY 4.64 | -2.93% | CNY 4.73 | CNY 4.77 | CNY 4.61 | 9.47M |
| 2026-05-26 | CNY 4.78 | -2.65% | CNY 4.89 | CNY 4.92 | CNY 4.75 | 8.83M |