Chongqing Port Co.,Ltd. (SHA:600279)
China
· Delayed Price · Currency is CNY 5.37
-0.08 (-1.47%)
Mar 9, 2026, 3:00 PM CST
Chongqing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.44 | 5.51 | 5.36 | 5.39 | - | -1.10% | 11,781,800 |
| Mar 6, 2026 | 5.28 | 5.46 | 5.27 | 5.45 | 5.45 | 2.64% | 19,176,830 |
| Mar 5, 2026 | 5.33 | 5.38 | 5.25 | 5.31 | 5.31 | -0.75% | 19,926,170 |
| Mar 4, 2026 | 5.54 | 5.55 | 5.22 | 5.35 | 5.35 | -6.79% | 34,259,370 |
| Mar 3, 2026 | 5.51 | 5.78 | 5.51 | 5.74 | 5.74 | 3.99% | 52,773,720 |
| Mar 2, 2026 | 5.51 | 5.55 | 5.42 | 5.52 | 5.52 | - | 16,587,350 |
| Feb 27, 2026 | 5.47 | 5.53 | 5.46 | 5.52 | 5.52 | 0.91% | 12,436,850 |
| Feb 26, 2026 | 5.45 | 5.52 | 5.43 | 5.47 | 5.47 | 0.18% | 9,445,730 |
| Feb 25, 2026 | 5.42 | 5.51 | 5.41 | 5.46 | 5.46 | 0.74% | 13,802,800 |
| Feb 24, 2026 | 5.43 | 5.45 | 5.39 | 5.42 | 5.42 | 0.18% | 10,183,850 |
| Feb 13, 2026 | 5.40 | 5.44 | 5.35 | 5.41 | 5.41 | - | 9,240,300 |
| Feb 12, 2026 | 5.48 | 5.49 | 5.40 | 5.41 | 5.41 | -1.28% | 9,922,652 |
| Feb 11, 2026 | 5.45 | 5.53 | 5.44 | 5.48 | 5.48 | 0.37% | 13,077,450 |
| Feb 10, 2026 | 5.49 | 5.56 | 5.44 | 5.46 | 5.46 | -0.36% | 9,998,450 |
| Feb 9, 2026 | 5.46 | 5.50 | 5.44 | 5.48 | 5.48 | 0.74% | 9,284,400 |
| Feb 6, 2026 | 5.44 | 5.47 | 5.38 | 5.44 | 5.44 | - | 9,327,880 |
| Feb 5, 2026 | 5.44 | 5.47 | 5.40 | 5.44 | 5.44 | - | 7,133,100 |
| Feb 4, 2026 | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | 1.68% | 12,206,450 |
| Feb 3, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | - | 11,339,100 |
| Feb 2, 2026 | 5.48 | 5.50 | 5.34 | 5.35 | 5.35 | -2.37% | 16,136,450 |
| Jan 30, 2026 | 5.53 | 5.57 | 5.40 | 5.48 | 5.48 | -0.90% | 14,455,100 |
| Jan 29, 2026 | 5.55 | 5.62 | 5.51 | 5.53 | 5.53 | -0.36% | 15,129,000 |
| Jan 28, 2026 | 5.56 | 5.65 | 5.50 | 5.55 | 5.55 | 0.18% | 16,766,900 |
| Jan 27, 2026 | 5.57 | 5.60 | 5.46 | 5.54 | 5.54 | -0.72% | 16,202,100 |
| Jan 26, 2026 | 5.60 | 5.62 | 5.53 | 5.58 | 5.58 | -0.36% | 17,710,100 |
| Jan 23, 2026 | 5.61 | 5.61 | 5.55 | 5.60 | 5.60 | - | 13,833,046 |
| Jan 22, 2026 | 5.55 | 5.61 | 5.52 | 5.60 | 5.60 | 1.08% | 17,682,450 |
| Jan 21, 2026 | 5.51 | 5.57 | 5.45 | 5.54 | 5.54 | - | 15,875,350 |
| Jan 20, 2026 | 5.44 | 5.54 | 5.42 | 5.54 | 5.54 | 1.84% | 19,699,500 |
| Jan 19, 2026 | 5.39 | 5.45 | 5.37 | 5.44 | 5.44 | 0.93% | 11,535,500 |
| Jan 16, 2026 | 5.37 | 5.42 | 5.35 | 5.39 | 5.39 | 0.56% | 10,050,789 |
| Jan 15, 2026 | 5.39 | 5.45 | 5.35 | 5.36 | 5.36 | -0.92% | 12,220,200 |
| Jan 14, 2026 | 5.44 | 5.48 | 5.37 | 5.41 | 5.41 | -0.73% | 19,080,810 |
| Jan 13, 2026 | 5.49 | 5.53 | 5.44 | 5.45 | 5.45 | -1.09% | 17,707,100 |
| Jan 12, 2026 | 5.47 | 5.52 | 5.43 | 5.51 | 5.51 | 0.36% | 18,952,300 |
| Jan 9, 2026 | 5.51 | 5.52 | 5.46 | 5.49 | 5.49 | -0.18% | 12,335,800 |
| Jan 8, 2026 | 5.50 | 5.56 | 5.46 | 5.50 | 5.50 | -0.54% | 15,533,930 |
| Jan 7, 2026 | 5.42 | 5.60 | 5.38 | 5.53 | 5.53 | 1.65% | 27,266,310 |
| Jan 6, 2026 | 5.41 | 5.46 | 5.39 | 5.44 | 5.44 | 0.37% | 15,793,240 |
| Jan 5, 2026 | 5.41 | 5.44 | 5.35 | 5.42 | 5.42 | -0.73% | 20,605,700 |
| Dec 31, 2025 | 5.55 | 5.62 | 5.45 | 5.46 | 5.46 | -2.67% | 25,836,750 |
| Dec 30, 2025 | 5.56 | 5.83 | 5.43 | 5.61 | 5.61 | 1.08% | 40,080,080 |
| Dec 29, 2025 | 5.56 | 5.69 | 5.54 | 5.55 | 5.55 | -5.13% | 54,219,800 |
| Dec 26, 2025 | 5.94 | 6.33 | 5.80 | 5.85 | 5.85 | 0.52% | 98,444,564 |
| Dec 25, 2025 | 5.82 | 5.82 | 5.74 | 5.82 | 5.82 | 10.02% | 27,322,715 |
| Dec 24, 2025 | 5.29 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 4,805,686 |
| Dec 23, 2025 | 5.33 | 5.39 | 5.27 | 5.28 | 5.28 | -1.49% | 6,531,939 |
| Dec 22, 2025 | 5.30 | 5.37 | 5.29 | 5.36 | 5.36 | 1.13% | 9,581,220 |
| Dec 19, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.30 | 0.38% | 5,390,602 |
| Dec 18, 2025 | 5.19 | 5.32 | 5.17 | 5.28 | 5.28 | 1.54% | 16,147,150 |
| Dec 17, 2025 | 5.17 | 5.21 | 5.08 | 5.20 | 5.20 | 0.97% | 9,969,750 |
| Dec 16, 2025 | 5.21 | 5.22 | 5.11 | 5.15 | 5.15 | -1.15% | 8,329,050 |
| Dec 15, 2025 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | 0.77% | 8,263,150 |
| Dec 12, 2025 | 5.21 | 5.26 | 5.15 | 5.17 | 5.17 | -0.77% | 10,881,850 |
| Dec 11, 2025 | 5.22 | 5.34 | 5.14 | 5.21 | 5.21 | -0.57% | 15,648,100 |
| Dec 10, 2025 | 5.21 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 9,738,500 |
| Dec 9, 2025 | 5.19 | 5.25 | 5.14 | 5.20 | 5.20 | -0.38% | 7,960,950 |
| Dec 8, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.22 | -1.32% | 9,530,950 |
| Dec 5, 2025 | 5.18 | 5.30 | 5.11 | 5.29 | 5.29 | 2.12% | 10,337,600 |
| Dec 4, 2025 | 5.24 | 5.29 | 5.16 | 5.18 | 5.18 | -1.33% | 7,487,680 |
| Dec 3, 2025 | 5.17 | 5.30 | 5.14 | 5.25 | 5.25 | 1.55% | 11,223,850 |
| Dec 2, 2025 | 5.15 | 5.19 | 5.11 | 5.17 | 5.17 | 0.39% | 8,282,451 |
| Dec 1, 2025 | 5.13 | 5.18 | 5.10 | 5.15 | 5.15 | 0.59% | 7,820,720 |
| Nov 28, 2025 | 5.03 | 5.13 | 5.01 | 5.12 | 5.12 | 1.59% | 8,767,814 |
| Nov 27, 2025 | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | - | 4,686,450 |
| Nov 26, 2025 | 5.10 | 5.13 | 5.03 | 5.04 | 5.04 | -0.98% | 6,408,000 |
| Nov 25, 2025 | 5.06 | 5.11 | 5.01 | 5.09 | 5.09 | 1.39% | 7,923,450 |
| Nov 24, 2025 | 5.01 | 5.08 | 4.99 | 5.02 | 5.02 | 0.20% | 9,927,200 |
| Nov 21, 2025 | 5.26 | 5.29 | 5.01 | 5.01 | 5.01 | -5.29% | 18,885,000 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.26 | 5.29 | 5.29 | -0.94% | 8,137,900 |
| Nov 19, 2025 | 5.42 | 5.51 | 5.30 | 5.34 | 5.34 | -2.55% | 13,232,750 |
| Nov 18, 2025 | 5.60 | 5.61 | 5.44 | 5.48 | 5.48 | -2.49% | 14,739,300 |
| Nov 17, 2025 | 5.60 | 5.64 | 5.55 | 5.62 | 5.62 | 0.54% | 8,806,700 |
| Nov 14, 2025 | 5.54 | 5.65 | 5.53 | 5.59 | 5.59 | 0.54% | 13,229,770 |
| Nov 13, 2025 | 5.55 | 5.58 | 5.53 | 5.56 | 5.56 | - | 11,258,400 |
| Nov 12, 2025 | 5.59 | 5.65 | 5.56 | 5.56 | 5.56 | -0.54% | 12,850,400 |
| Nov 11, 2025 | 5.69 | 5.69 | 5.58 | 5.59 | 5.59 | -1.93% | 22,453,620 |
| Nov 10, 2025 | 5.66 | 5.76 | 5.59 | 5.70 | 5.70 | -0.35% | 37,251,470 |
| Nov 7, 2025 | 5.78 | 6.15 | 5.69 | 5.72 | 5.72 | -1.04% | 66,639,610 |
| Nov 6, 2025 | 5.57 | 5.85 | 5.51 | 5.78 | 5.78 | 3.77% | 43,284,030 |
| Nov 5, 2025 | 5.51 | 5.60 | 5.48 | 5.57 | 5.57 | 0.91% | 12,204,300 |
| Nov 4, 2025 | 5.49 | 5.54 | 5.46 | 5.52 | 5.52 | 0.73% | 12,080,450 |
| Nov 3, 2025 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 0.92% | 7,992,400 |
| Oct 31, 2025 | 5.47 | 5.52 | 5.41 | 5.43 | 5.43 | -0.37% | 9,793,500 |
| Oct 30, 2025 | 5.43 | 5.51 | 5.41 | 5.45 | 5.45 | 0.37% | 15,442,000 |
| Oct 29, 2025 | 5.41 | 5.44 | 5.35 | 5.43 | 5.43 | 0.18% | 7,395,601 |
| Oct 28, 2025 | 5.37 | 5.46 | 5.36 | 5.42 | 5.42 | 0.93% | 8,438,393 |
| Oct 27, 2025 | 5.38 | 5.44 | 5.36 | 5.37 | 5.37 | - | 6,702,469 |
| Oct 24, 2025 | 5.44 | 5.46 | 5.37 | 5.37 | 5.37 | -1.29% | 8,104,364 |
| Oct 23, 2025 | 5.40 | 5.46 | 5.37 | 5.44 | 5.44 | 0.93% | 10,238,090 |
| Oct 22, 2025 | 5.41 | 5.43 | 5.37 | 5.39 | 5.39 | -0.37% | 5,862,390 |
| Oct 21, 2025 | 5.34 | 5.42 | 5.30 | 5.41 | 5.41 | 0.93% | 9,347,454 |
| Oct 20, 2025 | 5.34 | 5.40 | 5.31 | 5.36 | 5.36 | 0.37% | 6,476,305 |
| Oct 17, 2025 | 5.35 | 5.43 | 5.33 | 5.34 | 5.34 | -0.93% | 10,223,250 |
| Oct 16, 2025 | 5.40 | 5.46 | 5.35 | 5.39 | 5.39 | 1.13% | 12,419,050 |
| Oct 15, 2025 | 5.42 | 5.42 | 5.30 | 5.33 | 5.33 | -1.48% | 9,799,693 |
| Oct 14, 2025 | 5.24 | 5.51 | 5.24 | 5.41 | 5.41 | 2.66% | 20,141,220 |
| Oct 13, 2025 | 5.18 | 5.28 | 5.14 | 5.27 | 5.27 | 1.35% | 10,023,040 |
| Oct 10, 2025 | 5.15 | 5.23 | 5.13 | 5.20 | 5.20 | 0.97% | 7,265,920 |
| Oct 9, 2025 | 5.16 | 5.16 | 5.11 | 5.15 | 5.15 | -0.19% | 5,741,136 |