Ningbo Changhong Polymer Scientific & Technical Inc. Class A 605008

SSE · China · Process Industries

CNY 13.71-0.27 (-1.93%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.71	-1.93%	CNY 14.21	CNY 14.21	CNY 13.66	3.48M
2026-09-29	CNY 13.98	+1.67%	CNY 13.79	CNY 14.45	CNY 13.60	7.08M
2026-09-28	CNY 13.75	-6.46%	CNY 14.75	CNY 14.80	CNY 13.51	7.32M
2026-09-24	CNY 14.70	+3.16%	CNY 14.25	CNY 14.70	CNY 14.07	4.64M
2026-09-23	CNY 14.25	-0.07%	CNY 14.28	CNY 14.35	CNY 14.11	1.40M
2026-09-22	CNY 14.26	-0.56%	CNY 14.50	CNY 14.59	CNY 14.12	1.86M
2026-09-21	CNY 14.34	-0.14%	CNY 14.34	CNY 14.71	CNY 14.30	4.14M
2026-09-18	CNY 14.36	+2.94%	CNY 14.00	CNY 14.52	CNY 13.94	4.46M
2026-09-17	CNY 13.95	+0.22%	CNY 13.81	CNY 14.08	CNY 13.66	2.95M
2026-09-16	CNY 13.92	-1.28%	CNY 14.10	CNY 14.19	CNY 13.81	3.18M
2026-09-15	CNY 14.10	+1.15%	CNY 14.03	CNY 14.20	CNY 13.82	4.05M
2026-09-14	CNY 13.94	-0.64%	CNY 14.05	CNY 14.05	CNY 13.60	2.43M
2026-09-11	CNY 14.03	+0.29%	CNY 13.99	CNY 14.25	CNY 13.78	3.66M
2026-09-10	CNY 13.99	-0.43%	CNY 14.00	CNY 14.19	CNY 13.85	3.04M
2026-09-09	CNY 14.05	-0.57%	CNY 14.09	CNY 14.42	CNY 13.96	4.00M
2026-09-08	CNY 14.13	+1.87%	CNY 13.83	CNY 14.17	CNY 13.75	5.42M
2026-09-07	CNY 13.87	+2.97%	CNY 13.60	CNY 13.99	CNY 13.42	7.32M
2026-09-04	CNY 13.47	+0.75%	CNY 13.36	CNY 13.53	CNY 13.28	3.90M
2026-09-03	CNY 13.37	-1.11%	CNY 13.51	CNY 13.51	CNY 13.34	2.55M
2026-09-02	CNY 13.52	+1.35%	CNY 13.22	CNY 13.53	CNY 13.16	5.80M
2026-09-01	CNY 13.34	+2.62%	CNY 13.12	CNY 13.34	CNY 12.96	4.18M
2026-08-31	CNY 13.00	+1.56%	CNY 12.68	CNY 13.07	CNY 12.68	3.24M
2026-08-28	CNY 12.80	-1.84%	CNY 13.03	CNY 13.12	CNY 12.65	4.94M
2026-08-27	CNY 13.04	+2.19%	CNY 12.61	CNY 13.28	CNY 12.61	7.02M
2026-08-26	CNY 12.76	-1.16%	CNY 12.89	CNY 12.89	CNY 12.35	5.71M
2026-08-25	CNY 12.91	-2.27%	CNY 13.14	CNY 13.33	CNY 12.65	7.42M
2026-08-24	CNY 13.21	+2.09%	CNY 12.80	CNY 13.68	CNY 12.42	14.18M
2026-08-21	CNY 12.94	+0.70%	CNY 12.85	CNY 13.51	CNY 12.72	14.43M
2026-08-20	CNY 12.85	+0.78%	CNY 12.72	CNY 13.25	CNY 12.68	5.83M
2026-08-19	CNY 12.75	+1.03%	CNY 12.55	CNY 12.80	CNY 12.42	7.08M
2026-08-18	CNY 12.62	+1.20%	CNY 12.44	CNY 12.74	CNY 12.28	3.61M
2026-08-17	CNY 12.47	+1.22%	CNY 12.33	CNY 12.51	CNY 12.04	4.73M
2026-08-14	CNY 12.32	+3.01%	CNY 12.00	CNY 12.41	CNY 11.95	7.64M
2026-08-13	CNY 11.96	-0.25%	CNY 12.07	CNY 12.12	CNY 11.84	2.46M
2026-08-12	CNY 11.99	+2.57%	CNY 11.70	CNY 12.12	CNY 11.61	3.12M
2026-08-11	CNY 11.69	-1.02%	CNY 11.71	CNY 11.78	CNY 11.64	1.32M
2026-08-10	CNY 11.81	+2.07%	CNY 11.57	CNY 11.92	CNY 11.45	2.86M
2026-08-07	CNY 11.57	+1.14%	CNY 11.44	CNY 11.74	CNY 11.35	3.51M
2026-08-06	CNY 11.44	-0.09%	CNY 11.45	CNY 11.46	CNY 11.21	1.95M
2026-08-05	CNY 11.45	-0.35%	CNY 11.41	CNY 11.70	CNY 11.41	2.17M
2026-08-04	CNY 11.49	-0.86%	CNY 11.58	CNY 11.64	CNY 11.25	3.54M
2026-08-03	CNY 11.59	-1.78%	CNY 11.69	CNY 11.95	CNY 11.45	2.64M
2026-07-31	CNY 11.80	+1.29%	CNY 11.56	CNY 11.87	CNY 11.50	3.24M
2026-07-30	CNY 11.65	-3.56%	CNY 12.01	CNY 12.19	CNY 11.46	3.60M
2026-07-29	CNY 12.08	+0.92%	CNY 11.97	CNY 12.11	CNY 11.81	2.21M
2026-07-28	CNY 11.97	-0.25%	CNY 12.00	CNY 12.06	CNY 11.83	1.72M
2026-07-27	CNY 12.00	+1.44%	CNY 11.76	CNY 12.05	CNY 11.69	2.06M
2026-07-24	CNY 11.83	+0.08%	CNY 11.78	CNY 11.98	CNY 11.66	1.75M
2026-07-23	CNY 11.82	-1.25%	CNY 11.82	CNY 11.91	CNY 11.75	1.89M
2026-07-22	CNY 11.97	-0.58%	CNY 11.90	CNY 12.00	CNY 11.67	2.08M
2026-07-21	CNY 12.04	+1.18%	CNY 11.94	CNY 12.07	CNY 11.73	2.45M
2026-07-20	CNY 11.90	-1.90%	CNY 12.17	CNY 12.28	CNY 11.66	3.03M
2026-07-17	CNY 12.13	-0.57%	CNY 12.10	CNY 12.24	CNY 11.93	2.84M
2026-07-16	CNY 12.20	+0.41%	CNY 12.33	CNY 12.37	CNY 11.74	4.27M
2026-07-15	CNY 12.15	+5.56%	CNY 11.45	CNY 12.54	CNY 11.41	8.08M
2026-07-14	CNY 11.51	-0.60%	CNY 11.51	CNY 11.70	CNY 11.43	1.87M
2026-07-13	CNY 11.58	-2.28%	CNY 11.81	CNY 11.97	CNY 11.46	2.59M
2026-07-10	CNY 11.85	-1.41%	CNY 12.02	CNY 12.04	CNY 11.80	1.78M
2026-07-09	CNY 12.02	-1.72%	CNY 12.20	CNY 12.20	CNY 11.71	2.45M
2026-07-08	CNY 12.23	+0.66%	CNY 12.01	CNY 12.45	CNY 12.01	3.94M
2026-07-07	CNY 12.15	-0.65%	CNY 12.20	CNY 12.31	CNY 11.93	2.53M
2026-07-06	CNY 12.23	+3.64%	CNY 11.80	CNY 12.32	CNY 11.80	4.49M
2026-07-03	CNY 11.80	+3.60%	CNY 11.39	CNY 11.93	CNY 11.32	3.55M
2026-07-02	CNY 11.39	-0.09%	CNY 11.31	CNY 11.57	CNY 11.30	1.64M
2026-07-01	CNY 11.40	+2.61%	CNY 11.11	CNY 11.50	CNY 11.02	1.96M
2026-06-30	CNY 11.11	-1.42%	CNY 11.16	CNY 11.35	CNY 11.01	1.74M
2026-06-29	CNY 11.27	+1.26%	CNY 11.05	CNY 11.27	CNY 10.55	2.48M
2026-06-26	CNY 11.13	+1.00%	CNY 10.90	CNY 11.35	CNY 10.81	2.03M
2026-06-25	CNY 11.02	-1.43%	CNY 11.19	CNY 11.19	CNY 10.86	2.09M
2026-06-24	CNY 11.18	-1.67%	CNY 11.28	CNY 11.37	CNY 11.10	1.84M
2026-06-23	CNY 11.37	+2.80%	CNY 11.06	CNY 11.40	CNY 11.01	2.32M
2026-06-22	CNY 11.06	-0.09%	CNY 11.25	CNY 11.48	CNY 10.95	4.11M
2026-06-18	CNY 11.07	-0.81%	CNY 11.16	CNY 11.19	CNY 10.85	2.69M
2026-06-17	CNY 11.16	-2.53%	CNY 11.45	CNY 11.47	CNY 11.02	2.36M
2026-06-16	CNY 11.45	-1.72%	CNY 11.65	CNY 11.80	CNY 11.37	2.18M
2026-06-15	CNY 11.65	+2.82%	CNY 11.36	CNY 11.90	CNY 11.26	3.81M
2026-06-12	CNY 11.33	-3.08%	CNY 11.69	CNY 11.96	CNY 11.32	4.01M
2026-06-11	CNY 11.69	+4.37%	CNY 11.13	CNY 12.08	CNY 11.01	7.10M
2026-06-10	CNY 11.20	+5.07%	CNY 10.67	CNY 11.33	CNY 10.56	4.39M
2026-06-09	CNY 10.66	+0.76%	CNY 10.59	CNY 10.79	CNY 10.51	1.91M
2026-06-08	CNY 10.58	-2.49%	CNY 10.75	CNY 10.88	CNY 10.20	2.62M
2026-06-05	CNY 10.85	-0.55%	CNY 10.91	CNY 10.99	CNY 10.70	1.28M
2026-06-04	CNY 10.91	-0.91%	CNY 11.00	CNY 11.09	CNY 10.84	1.68M
2026-06-03	CNY 11.01	-1.08%	CNY 11.09	CNY 11.18	CNY 10.90	1.94M
2026-06-02	CNY 11.13	-1.50%	CNY 11.32	CNY 11.47	CNY 11.06	1.62M
2026-06-01	CNY 11.30	+2.73%	CNY 11.00	CNY 11.40	CNY 10.91	2.08M
2026-05-29	CNY 11.00	-2.83%	CNY 11.33	CNY 11.42	CNY 10.97	2.58M
2026-05-28	CNY 11.32	-0.44%	CNY 11.31	CNY 11.64	CNY 11.26	2.76M
2026-05-27	CNY 11.37	-0.26%	CNY 11.37	CNY 11.42	CNY 11.06	2.45M
2026-05-26	CNY 11.40	-2.56%	CNY 11.70	CNY 11.75	CNY 11.29	1.90M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 13.71	-1.93%	CNY 14.21	CNY 14.21	CNY 13.66	3.48M
2026-09-29	CNY 13.98	+1.67%	CNY 13.79	CNY 14.45	CNY 13.60	7.08M
2026-09-28	CNY 13.75	-6.46%	CNY 14.75	CNY 14.80	CNY 13.51	7.32M
2026-09-24	CNY 14.70	+3.16%	CNY 14.25	CNY 14.70	CNY 14.07	4.64M
2026-09-23	CNY 14.25	-0.07%	CNY 14.28	CNY 14.35	CNY 14.11	1.40M
2026-09-22	CNY 14.26	-0.56%	CNY 14.50	CNY 14.59	CNY 14.12	1.86M
2026-09-21	CNY 14.34	-0.14%	CNY 14.34	CNY 14.71	CNY 14.30	4.14M
2026-09-18	CNY 14.36	+2.94%	CNY 14.00	CNY 14.52	CNY 13.94	4.46M
2026-09-17	CNY 13.95	+0.22%	CNY 13.81	CNY 14.08	CNY 13.66	2.95M
2026-09-16	CNY 13.92	-1.28%	CNY 14.10	CNY 14.19	CNY 13.81	3.18M
2026-09-15	CNY 14.10	+1.15%	CNY 14.03	CNY 14.20	CNY 13.82	4.05M
2026-09-14	CNY 13.94	-0.64%	CNY 14.05	CNY 14.05	CNY 13.60	2.43M
2026-09-11	CNY 14.03	+0.29%	CNY 13.99	CNY 14.25	CNY 13.78	3.66M
2026-09-10	CNY 13.99	-0.43%	CNY 14.00	CNY 14.19	CNY 13.85	3.04M
2026-09-09	CNY 14.05	-0.57%	CNY 14.09	CNY 14.42	CNY 13.96	4.00M
2026-09-08	CNY 14.13	+1.87%	CNY 13.83	CNY 14.17	CNY 13.75	5.42M
2026-09-07	CNY 13.87	+2.97%	CNY 13.60	CNY 13.99	CNY 13.42	7.32M
2026-09-04	CNY 13.47	+0.75%	CNY 13.36	CNY 13.53	CNY 13.28	3.90M
2026-09-03	CNY 13.37	-1.11%	CNY 13.51	CNY 13.51	CNY 13.34	2.55M
2026-09-02	CNY 13.52	+1.35%	CNY 13.22	CNY 13.53	CNY 13.16	5.80M
2026-09-01	CNY 13.34	+2.62%	CNY 13.12	CNY 13.34	CNY 12.96	4.18M
2026-08-31	CNY 13.00	+1.56%	CNY 12.68	CNY 13.07	CNY 12.68	3.24M
2026-08-28	CNY 12.80	-1.84%	CNY 13.03	CNY 13.12	CNY 12.65	4.94M
2026-08-27	CNY 13.04	+2.19%	CNY 12.61	CNY 13.28	CNY 12.61	7.02M
2026-08-26	CNY 12.76	-1.16%	CNY 12.89	CNY 12.89	CNY 12.35	5.71M
2026-08-25	CNY 12.91	-2.27%	CNY 13.14	CNY 13.33	CNY 12.65	7.42M
2026-08-24	CNY 13.21	+2.09%	CNY 12.80	CNY 13.68	CNY 12.42	14.18M
2026-08-21	CNY 12.94	+0.70%	CNY 12.85	CNY 13.51	CNY 12.72	14.43M
2026-08-20	CNY 12.85	+0.78%	CNY 12.72	CNY 13.25	CNY 12.68	5.83M
2026-08-19	CNY 12.75	+1.03%	CNY 12.55	CNY 12.80	CNY 12.42	7.08M
2026-08-18	CNY 12.62	+1.20%	CNY 12.44	CNY 12.74	CNY 12.28	3.61M
2026-08-17	CNY 12.47	+1.22%	CNY 12.33	CNY 12.51	CNY 12.04	4.73M
2026-08-14	CNY 12.32	+3.01%	CNY 12.00	CNY 12.41	CNY 11.95	7.64M
2026-08-13	CNY 11.96	-0.25%	CNY 12.07	CNY 12.12	CNY 11.84	2.46M
2026-08-12	CNY 11.99	+2.57%	CNY 11.70	CNY 12.12	CNY 11.61	3.12M
2026-08-11	CNY 11.69	-1.02%	CNY 11.71	CNY 11.78	CNY 11.64	1.32M
2026-08-10	CNY 11.81	+2.07%	CNY 11.57	CNY 11.92	CNY 11.45	2.86M
2026-08-07	CNY 11.57	+1.14%	CNY 11.44	CNY 11.74	CNY 11.35	3.51M
2026-08-06	CNY 11.44	-0.09%	CNY 11.45	CNY 11.46	CNY 11.21	1.95M
2026-08-05	CNY 11.45	-0.35%	CNY 11.41	CNY 11.70	CNY 11.41	2.17M
2026-08-04	CNY 11.49	-0.86%	CNY 11.58	CNY 11.64	CNY 11.25	3.54M
2026-08-03	CNY 11.59	-1.78%	CNY 11.69	CNY 11.95	CNY 11.45	2.64M
2026-07-31	CNY 11.80	+1.29%	CNY 11.56	CNY 11.87	CNY 11.50	3.24M
2026-07-30	CNY 11.65	-3.56%	CNY 12.01	CNY 12.19	CNY 11.46	3.60M
2026-07-29	CNY 12.08	+0.92%	CNY 11.97	CNY 12.11	CNY 11.81	2.21M
2026-07-28	CNY 11.97	-0.25%	CNY 12.00	CNY 12.06	CNY 11.83	1.72M
2026-07-27	CNY 12.00	+1.44%	CNY 11.76	CNY 12.05	CNY 11.69	2.06M
2026-07-24	CNY 11.83	+0.08%	CNY 11.78	CNY 11.98	CNY 11.66	1.75M
2026-07-23	CNY 11.82	-1.25%	CNY 11.82	CNY 11.91	CNY 11.75	1.89M
2026-07-22	CNY 11.97	-0.58%	CNY 11.90	CNY 12.00	CNY 11.67	2.08M
2026-07-21	CNY 12.04	+1.18%	CNY 11.94	CNY 12.07	CNY 11.73	2.45M
2026-07-20	CNY 11.90	-1.90%	CNY 12.17	CNY 12.28	CNY 11.66	3.03M
2026-07-17	CNY 12.13	-0.57%	CNY 12.10	CNY 12.24	CNY 11.93	2.84M
2026-07-16	CNY 12.20	+0.41%	CNY 12.33	CNY 12.37	CNY 11.74	4.27M
2026-07-15	CNY 12.15	+5.56%	CNY 11.45	CNY 12.54	CNY 11.41	8.08M
2026-07-14	CNY 11.51	-0.60%	CNY 11.51	CNY 11.70	CNY 11.43	1.87M
2026-07-13	CNY 11.58	-2.28%	CNY 11.81	CNY 11.97	CNY 11.46	2.59M
2026-07-10	CNY 11.85	-1.41%	CNY 12.02	CNY 12.04	CNY 11.80	1.78M
2026-07-09	CNY 12.02	-1.72%	CNY 12.20	CNY 12.20	CNY 11.71	2.45M
2026-07-08	CNY 12.23	+0.66%	CNY 12.01	CNY 12.45	CNY 12.01	3.94M
2026-07-07	CNY 12.15	-0.65%	CNY 12.20	CNY 12.31	CNY 11.93	2.53M
2026-07-06	CNY 12.23	+3.64%	CNY 11.80	CNY 12.32	CNY 11.80	4.49M
2026-07-03	CNY 11.80	+3.60%	CNY 11.39	CNY 11.93	CNY 11.32	3.55M
2026-07-02	CNY 11.39	-0.09%	CNY 11.31	CNY 11.57	CNY 11.30	1.64M
2026-07-01	CNY 11.40	+2.61%	CNY 11.11	CNY 11.50	CNY 11.02	1.96M
2026-06-30	CNY 11.11	-1.42%	CNY 11.16	CNY 11.35	CNY 11.01	1.74M
2026-06-29	CNY 11.27	+1.26%	CNY 11.05	CNY 11.27	CNY 10.55	2.48M
2026-06-26	CNY 11.13	+1.00%	CNY 10.90	CNY 11.35	CNY 10.81	2.03M
2026-06-25	CNY 11.02	-1.43%	CNY 11.19	CNY 11.19	CNY 10.86	2.09M
2026-06-24	CNY 11.18	-1.67%	CNY 11.28	CNY 11.37	CNY 11.10	1.84M
2026-06-23	CNY 11.37	+2.80%	CNY 11.06	CNY 11.40	CNY 11.01	2.32M
2026-06-22	CNY 11.06	-0.09%	CNY 11.25	CNY 11.48	CNY 10.95	4.11M
2026-06-18	CNY 11.07	-0.81%	CNY 11.16	CNY 11.19	CNY 10.85	2.69M
2026-06-17	CNY 11.16	-2.53%	CNY 11.45	CNY 11.47	CNY 11.02	2.36M
2026-06-16	CNY 11.45	-1.72%	CNY 11.65	CNY 11.80	CNY 11.37	2.18M
2026-06-15	CNY 11.65	+2.82%	CNY 11.36	CNY 11.90	CNY 11.26	3.81M
2026-06-12	CNY 11.33	-3.08%	CNY 11.69	CNY 11.96	CNY 11.32	4.01M
2026-06-11	CNY 11.69	+4.37%	CNY 11.13	CNY 12.08	CNY 11.01	7.10M
2026-06-10	CNY 11.20	+5.07%	CNY 10.67	CNY 11.33	CNY 10.56	4.39M
2026-06-09	CNY 10.66	+0.76%	CNY 10.59	CNY 10.79	CNY 10.51	1.91M
2026-06-08	CNY 10.58	-2.49%	CNY 10.75	CNY 10.88	CNY 10.20	2.62M
2026-06-05	CNY 10.85	-0.55%	CNY 10.91	CNY 10.99	CNY 10.70	1.28M
2026-06-04	CNY 10.91	-0.91%	CNY 11.00	CNY 11.09	CNY 10.84	1.68M
2026-06-03	CNY 11.01	-1.08%	CNY 11.09	CNY 11.18	CNY 10.90	1.94M
2026-06-02	CNY 11.13	-1.50%	CNY 11.32	CNY 11.47	CNY 11.06	1.62M
2026-06-01	CNY 11.30	+2.73%	CNY 11.00	CNY 11.40	CNY 10.91	2.08M
2026-05-29	CNY 11.00	-2.83%	CNY 11.33	CNY 11.42	CNY 10.97	2.58M
2026-05-28	CNY 11.32	-0.44%	CNY 11.31	CNY 11.64	CNY 11.26	2.76M
2026-05-27	CNY 11.37	-0.26%	CNY 11.37	CNY 11.42	CNY 11.06	2.45M
2026-05-26	CNY 11.40	-2.56%	CNY 11.70	CNY 11.75	CNY 11.29	1.90M