Skip to main content
Ningbo Changhong Polymer Scientific and Technical Inc. (SHA:605008)
China flag China · Delayed Price · Currency is CNY
12.83
+0.18 (1.42%)
Mar 10, 2026, 3:00 PM CST

SHA:605008 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7512.7512.5312.6512.65-1.09%1,993,600
Mar 6, 202612.4912.7912.4412.7912.792.32%2,370,900
Mar 5, 202612.5212.7812.4612.5012.500.48%2,207,460
Mar 4, 202612.4312.6312.4112.4412.44-1.03%2,185,180
Mar 3, 202612.8513.1612.5612.5712.57-2.48%3,179,398
Mar 2, 202612.7512.8912.4612.8912.89-4,529,660
Feb 27, 202613.0513.0612.8412.8912.89-1.53%3,574,800
Feb 26, 202613.4513.4513.0713.0913.09-2.46%3,891,500
Feb 25, 202613.3813.5213.3713.4213.420.30%2,657,620
Feb 24, 202613.1513.7513.1413.3813.382.22%5,003,840
Feb 13, 202613.1213.2413.0813.0913.09-0.23%1,834,760
Feb 12, 202613.4413.4513.1113.1213.12-2.09%2,971,300
Feb 11, 202613.5113.5413.3613.4013.40-0.45%1,844,700
Feb 10, 202613.2913.6913.2613.4613.461.28%3,687,900
Feb 9, 202613.5513.6013.2413.2913.29-1.12%4,479,664
Feb 6, 202613.4213.5713.3113.4413.440.15%2,444,940
Feb 5, 202613.4713.5813.3513.4213.42-0.37%2,199,100
Feb 4, 202613.7313.8513.4313.4713.47-2.11%4,620,370
Feb 3, 202613.8513.9713.6513.7613.760.22%2,055,050
Feb 2, 202614.1414.2013.7013.7313.73-2.90%2,549,144
Jan 30, 202614.0614.1913.9014.1414.140.50%2,345,340
Jan 29, 202613.9114.0813.5214.0714.070.14%3,988,794
Jan 28, 202614.0814.1913.9114.0514.05-0.21%2,316,220
Jan 27, 202614.4114.4113.9114.0814.08-2.36%4,205,366
Jan 26, 202614.6614.7014.4114.4214.42-1.70%4,326,892
Jan 23, 202614.8214.9014.5614.6714.67-0.88%5,214,300
Jan 22, 202614.7414.9414.5514.8014.800.48%3,476,414
Jan 21, 202614.7714.9514.7014.7314.73-1.80%4,244,380
Jan 20, 202614.4815.1614.4115.0015.003.59%6,921,020
Jan 19, 202614.5514.7414.3114.4814.48-2.56%5,993,400
Jan 16, 202614.9815.1614.6114.8614.86-0.80%9,843,440
Jan 15, 202614.2915.5914.2514.9814.984.83%16,559,880
Jan 14, 202614.1114.4413.9714.2914.291.28%7,374,310
Jan 13, 202614.1714.3714.0814.1114.11-0.42%6,160,125
Jan 12, 202614.2714.3713.8214.1714.17-0.49%7,174,380
Jan 9, 202614.2614.3513.9814.2414.24-6,047,240
Jan 8, 202614.1714.3214.0814.2414.240.42%4,835,985
Jan 7, 202614.3814.4814.0814.1814.18-1.32%4,066,949
Jan 6, 202614.4014.7714.2214.3714.370.21%4,074,840
Jan 5, 202614.2714.4514.2014.3414.340.49%2,745,140
Dec 31, 202514.4014.4414.1014.2714.27-0.90%2,775,705
Dec 30, 202514.6614.6614.3614.4014.40-2.04%2,298,980
Dec 29, 202514.7314.8914.5314.7014.70-0.41%3,707,920
Dec 26, 202514.8615.2014.7014.7614.76-0.61%2,950,840
Dec 25, 202514.9514.9614.5614.8514.85-0.54%4,169,792
Dec 24, 202515.0515.1214.8614.9314.93-0.13%1,957,200
Dec 23, 202515.2215.2514.9114.9514.95-1.77%2,818,760
Dec 22, 202515.4515.4515.1615.2215.22-1.10%3,370,360
Dec 19, 202515.3515.5515.3415.3915.390.46%2,366,400
Dec 18, 202515.2015.7915.1315.3215.320.46%3,943,720
Dec 17, 202515.2615.4214.9815.2515.25-0.85%2,363,604
Dec 16, 202515.3315.4815.1515.3815.380.46%3,293,800
Dec 15, 202515.1315.5415.0115.3115.311.19%2,639,700
Dec 12, 202515.1715.3615.0715.1315.13-0.53%2,875,500
Dec 11, 202515.8115.9515.1815.2115.21-2.25%5,154,970
Dec 10, 202515.8716.4715.0315.5615.562.98%8,116,290
Dec 9, 202515.2815.2815.0315.1115.11-0.92%1,731,440
Dec 8, 202515.2015.4715.1415.2515.250.59%2,235,780
Dec 5, 202515.1715.2714.9715.1615.160.33%1,998,840
Dec 4, 202515.8515.8515.1015.1115.11-3.70%3,715,990
Dec 3, 202515.3515.9915.2915.6915.692.15%3,910,690
Dec 2, 202515.5615.6015.2715.3615.36-1.09%1,763,630
Dec 1, 202515.7015.8315.5215.5315.53-1.08%2,131,220
Nov 28, 202515.6315.7315.5115.7015.700.32%1,526,300
Nov 27, 202515.3916.1515.2315.6515.651.82%3,486,500
Nov 26, 202515.7115.7115.3315.3715.37-1.22%1,742,940
Nov 25, 202515.1815.8015.1815.5615.562.37%3,482,300
Nov 24, 202515.7815.7815.1315.2015.20-2.50%6,247,340
Nov 21, 202516.2016.2115.3515.5915.59-4.59%2,698,385
Nov 20, 202516.3716.5416.2416.3416.340.06%1,956,760
Nov 19, 202516.5716.7716.1716.3316.33-2.22%2,762,740
Nov 18, 202517.0717.4916.6116.7016.70-3.13%3,372,280
Nov 17, 202517.2317.9317.1517.2417.24-0.06%2,861,180
Nov 14, 202517.6717.8017.2317.2517.25-1.77%3,150,700
Nov 13, 202517.2617.6217.1017.5617.561.50%2,941,140
Nov 12, 202517.5017.7217.2017.3017.30-2.37%2,692,240
Nov 11, 202517.3017.8217.2317.7217.721.55%3,559,280
Nov 10, 202518.2718.7617.0317.4517.45-3.54%8,400,280
Nov 7, 202517.9418.4417.6718.0918.090.67%3,503,700
Nov 6, 202517.9718.0817.8017.9717.97-0.28%2,812,900
Nov 5, 202517.8018.1117.6518.0218.020.39%4,011,045
Nov 4, 202518.7118.9717.9017.9517.95-4.06%4,946,820
Nov 3, 202519.0019.0018.3818.7118.71-0.69%3,856,420
Oct 31, 202518.5219.0618.5218.8418.841.73%4,920,820
Oct 30, 202518.3819.3018.3718.5218.52-0.22%6,305,060
Oct 29, 202518.4618.6517.8918.5618.56-0.22%4,279,980
Oct 28, 202518.8818.9818.4818.6018.60-0.11%4,849,020
Oct 27, 202518.1419.0018.0018.6218.623.62%6,282,840
Oct 24, 202517.6018.0717.3617.9717.972.10%7,079,940
Oct 23, 202517.8517.8517.3017.6017.60-0.56%3,782,360
Oct 22, 202517.7018.0017.4817.7017.70-0.90%4,553,230
Oct 21, 202517.9817.9817.3117.8617.860.56%4,468,060
Oct 20, 202517.2917.9617.2917.7617.761.89%6,024,220
Oct 17, 202517.8018.2217.3217.4317.43-1.91%7,383,880
Oct 16, 202517.5418.1617.3817.7717.771.31%6,377,326
Oct 15, 202516.6717.6216.6717.5417.544.16%7,202,606
Oct 14, 202516.7817.1516.6016.8416.840.12%6,259,180
Oct 13, 202516.1517.0515.9616.8216.821.39%8,594,540
Oct 10, 202515.8016.7415.6616.5916.594.80%11,111,410
Oct 9, 202515.0616.2315.0615.8315.835.39%9,820,810