Chongqing Port Co.,Ltd. (SHA:600279)
China
· Delayed Price · Currency is CNY 4.900
+0.090 (1.87%)
Apr 29, 2026, 3:00 PM CST
Chongqing Port Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.81 | 4.94 | 4.80 | 4.90 | 4.90 | 1.87% | 8,115,417 |
| Apr 28, 2026 | 4.76 | 4.82 | 4.75 | 4.81 | 4.81 | 0.84% | 5,680,343 |
| Apr 27, 2026 | 4.75 | 4.78 | 4.68 | 4.77 | 4.77 | 0.42% | 5,684,100 |
| Apr 24, 2026 | 4.78 | 4.80 | 4.71 | 4.75 | 4.75 | -1.04% | 6,813,030 |
| Apr 23, 2026 | 4.86 | 4.86 | 4.78 | 4.80 | 4.80 | -1.03% | 7,767,250 |
| Apr 22, 2026 | 4.86 | 4.89 | 4.84 | 4.85 | 4.85 | -0.41% | 4,494,500 |
| Apr 21, 2026 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | -0.81% | 4,850,300 |
| Apr 20, 2026 | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | -0.20% | 5,333,415 |
| Apr 17, 2026 | 4.93 | 4.96 | 4.90 | 4.92 | 4.92 | -0.40% | 5,674,552 |
| Apr 16, 2026 | 4.90 | 4.96 | 4.89 | 4.94 | 4.94 | 0.61% | 6,108,101 |
| Apr 15, 2026 | 4.91 | 4.94 | 4.87 | 4.91 | 4.91 | - | 5,352,750 |
| Apr 14, 2026 | 4.94 | 4.95 | 4.87 | 4.91 | 4.91 | -0.61% | 7,007,000 |
| Apr 13, 2026 | 5.02 | 5.02 | 4.87 | 4.94 | 4.94 | -1.40% | 10,441,600 |
| Apr 10, 2026 | 5.15 | 5.19 | 4.99 | 5.01 | 5.01 | -2.72% | 15,397,400 |
| Apr 9, 2026 | 5.25 | 5.26 | 5.13 | 5.15 | 5.15 | -1.90% | 6,650,000 |
| Apr 8, 2026 | 5.20 | 5.27 | 5.16 | 5.25 | 5.25 | 1.74% | 5,656,400 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.06 | 5.16 | 5.16 | 1.18% | 5,557,650 |
| Apr 3, 2026 | 5.25 | 5.25 | 5.08 | 5.10 | 5.10 | -2.49% | 6,552,917 |
| Apr 2, 2026 | 5.23 | 5.27 | 5.19 | 5.23 | 5.23 | - | 4,979,950 |
| Apr 1, 2026 | 5.22 | 5.29 | 5.19 | 5.23 | 5.23 | 0.77% | 5,433,500 |
| Mar 31, 2026 | 5.19 | 5.28 | 5.15 | 5.19 | 5.19 | -0.19% | 7,239,050 |
| Mar 30, 2026 | 5.16 | 5.21 | 5.09 | 5.20 | 5.20 | - | 5,214,550 |
| Mar 27, 2026 | 5.16 | 5.23 | 5.13 | 5.20 | 5.20 | -0.19% | 6,584,350 |
| Mar 26, 2026 | 5.21 | 5.28 | 5.17 | 5.21 | 5.21 | 0.39% | 8,548,800 |
| Mar 25, 2026 | 5.08 | 5.20 | 5.02 | 5.19 | 5.19 | 2.98% | 9,342,618 |
| Mar 24, 2026 | 4.90 | 5.05 | 4.88 | 5.04 | 5.04 | 3.70% | 10,311,450 |
| Mar 23, 2026 | 5.01 | 5.05 | 4.80 | 4.86 | 4.86 | -4.71% | 11,543,300 |
| Mar 20, 2026 | 5.18 | 5.22 | 5.08 | 5.10 | 5.10 | -0.97% | 7,484,000 |
| Mar 19, 2026 | 5.25 | 5.29 | 5.14 | 5.15 | 5.15 | -2.46% | 9,018,065 |
| Mar 18, 2026 | 5.30 | 5.32 | 5.22 | 5.28 | 5.28 | -0.75% | 9,048,800 |
| Mar 17, 2026 | 5.38 | 5.41 | 5.31 | 5.32 | 5.32 | -0.93% | 7,585,076 |
| Mar 16, 2026 | 5.37 | 5.41 | 5.35 | 5.37 | 5.37 | - | 6,693,850 |
| Mar 13, 2026 | 5.39 | 5.45 | 5.37 | 5.37 | 5.37 | -0.92% | 9,192,950 |
| Mar 12, 2026 | 5.36 | 5.45 | 5.36 | 5.42 | 5.42 | 0.74% | 9,809,032 |
| Mar 11, 2026 | 5.38 | 5.39 | 5.32 | 5.38 | 5.38 | -0.19% | 11,376,100 |
| Mar 10, 2026 | 5.39 | 5.42 | 5.36 | 5.39 | 5.39 | 0.37% | 8,867,600 |
| Mar 9, 2026 | 5.44 | 5.51 | 5.36 | 5.37 | 5.37 | -1.47% | 14,160,700 |
| 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 |