Ningbo Changhong Polymer Scientific and Technical Inc. (SHA:605008)
China
· Delayed Price · Currency is CNY 12.02
+0.13 (1.09%)
Apr 29, 2026, 3:00 PM CST
SHA:605008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.66 | 11.99 | 11.66 | 11.99 | - | 0.84% | 1,229,260 |
| Apr 28, 2026 | 12.00 | 12.00 | 11.78 | 11.89 | 11.89 | 0.17% | 1,614,900 |
| Apr 27, 2026 | 11.90 | 11.95 | 11.65 | 11.87 | 11.87 | -0.25% | 2,180,560 |
| Apr 24, 2026 | 11.83 | 11.98 | 11.70 | 11.90 | 11.90 | 0.59% | 2,402,387 |
| Apr 23, 2026 | 11.85 | 11.94 | 11.78 | 11.83 | 11.83 | -0.42% | 1,650,960 |
| Apr 22, 2026 | 11.88 | 11.95 | 11.79 | 11.88 | 11.88 | - | 1,467,799 |
| Apr 21, 2026 | 12.07 | 12.07 | 11.76 | 11.88 | 11.88 | -1.00% | 1,489,400 |
| Apr 20, 2026 | 12.07 | 12.16 | 11.98 | 12.00 | 12.00 | -0.66% | 1,744,800 |
| Apr 17, 2026 | 12.16 | 12.16 | 11.97 | 12.08 | 12.08 | -0.66% | 1,633,580 |
| Apr 16, 2026 | 12.04 | 12.16 | 11.96 | 12.16 | 12.16 | 1.33% | 1,391,280 |
| Apr 15, 2026 | 12.22 | 12.27 | 11.97 | 12.00 | 12.00 | -1.48% | 1,857,000 |
| Apr 14, 2026 | 12.18 | 12.29 | 12.04 | 12.18 | 12.18 | 0.33% | 1,420,380 |
| Apr 13, 2026 | 12.20 | 12.20 | 11.85 | 12.14 | 12.14 | -0.49% | 2,173,960 |
| Apr 10, 2026 | 12.24 | 12.39 | 12.18 | 12.20 | 12.20 | -0.33% | 1,176,400 |
| Apr 9, 2026 | 12.41 | 12.47 | 12.20 | 12.24 | 12.24 | -2.00% | 1,810,300 |
| Apr 8, 2026 | 12.20 | 12.59 | 12.20 | 12.49 | 12.49 | 1.79% | 2,639,740 |
| Apr 7, 2026 | 11.97 | 12.40 | 11.93 | 12.27 | 12.27 | 2.59% | 2,103,420 |
| Apr 3, 2026 | 12.32 | 12.36 | 11.95 | 11.96 | 11.96 | -2.69% | 1,691,500 |
| Apr 2, 2026 | 12.39 | 12.51 | 12.18 | 12.29 | 12.29 | -0.97% | 2,415,700 |
| Apr 1, 2026 | 12.06 | 12.42 | 12.06 | 12.41 | 12.41 | 3.59% | 2,619,540 |
| Mar 31, 2026 | 12.26 | 12.27 | 11.98 | 11.98 | 11.98 | -1.56% | 1,855,200 |
| Mar 30, 2026 | 11.90 | 12.21 | 11.88 | 12.17 | 12.17 | 1.16% | 1,968,320 |
| Mar 27, 2026 | 11.66 | 12.03 | 11.66 | 12.03 | 12.03 | 1.86% | 1,601,900 |
| Mar 26, 2026 | 11.84 | 12.00 | 11.66 | 11.81 | 11.81 | -0.59% | 1,555,100 |
| Mar 25, 2026 | 11.83 | 11.89 | 11.66 | 11.88 | 11.88 | 2.68% | 1,782,740 |
| Mar 24, 2026 | 11.44 | 11.59 | 11.28 | 11.57 | 11.57 | 2.30% | 2,251,400 |
| Mar 23, 2026 | 11.74 | 11.80 | 11.24 | 11.31 | 11.31 | -5.36% | 3,228,226 |
| Mar 20, 2026 | 12.28 | 12.37 | 11.93 | 11.95 | 11.95 | -3.00% | 2,000,600 |
| Mar 19, 2026 | 12.50 | 12.69 | 12.30 | 12.32 | 12.32 | -2.22% | 1,816,420 |
| Mar 18, 2026 | 12.48 | 12.61 | 12.34 | 12.60 | 12.60 | 0.96% | 1,753,500 |
| Mar 17, 2026 | 12.54 | 12.62 | 12.40 | 12.48 | 12.48 | -0.24% | 2,116,600 |
| Mar 16, 2026 | 12.68 | 12.76 | 12.42 | 12.51 | 12.51 | -1.34% | 3,243,800 |
| Mar 13, 2026 | 12.82 | 12.91 | 12.63 | 12.68 | 12.68 | -1.63% | 2,459,200 |
| Mar 12, 2026 | 12.94 | 13.07 | 12.81 | 12.89 | 12.89 | 0.47% | 2,397,100 |
| Mar 11, 2026 | 12.84 | 12.93 | 12.73 | 12.83 | 12.83 | - | 2,022,320 |
| Mar 10, 2026 | 12.71 | 12.84 | 12.70 | 12.83 | 12.83 | 1.42% | 1,837,240 |
| Mar 9, 2026 | 12.75 | 12.75 | 12.53 | 12.65 | 12.65 | -1.09% | 1,993,600 |
| Mar 6, 2026 | 12.49 | 12.79 | 12.44 | 12.79 | 12.79 | 2.32% | 2,370,900 |
| Mar 5, 2026 | 12.52 | 12.78 | 12.46 | 12.50 | 12.50 | 0.48% | 2,207,460 |
| Mar 4, 2026 | 12.43 | 12.63 | 12.41 | 12.44 | 12.44 | -1.03% | 2,185,180 |
| Mar 3, 2026 | 12.85 | 13.16 | 12.56 | 12.57 | 12.57 | -2.48% | 3,179,398 |
| Mar 2, 2026 | 12.75 | 12.89 | 12.46 | 12.89 | 12.89 | - | 4,529,660 |
| Feb 27, 2026 | 13.05 | 13.06 | 12.84 | 12.89 | 12.89 | -1.53% | 3,574,800 |
| Feb 26, 2026 | 13.45 | 13.45 | 13.07 | 13.09 | 13.09 | -2.46% | 3,891,500 |
| Feb 25, 2026 | 13.38 | 13.52 | 13.37 | 13.42 | 13.42 | 0.30% | 2,657,620 |
| Feb 24, 2026 | 13.15 | 13.75 | 13.14 | 13.38 | 13.38 | 2.22% | 5,003,840 |
| Feb 13, 2026 | 13.12 | 13.24 | 13.08 | 13.09 | 13.09 | -0.23% | 1,834,760 |
| Feb 12, 2026 | 13.44 | 13.45 | 13.11 | 13.12 | 13.12 | -2.09% | 2,971,300 |
| Feb 11, 2026 | 13.51 | 13.54 | 13.36 | 13.40 | 13.40 | -0.45% | 1,844,700 |
| Feb 10, 2026 | 13.29 | 13.69 | 13.26 | 13.46 | 13.46 | 1.28% | 3,687,900 |
| Feb 9, 2026 | 13.55 | 13.60 | 13.24 | 13.29 | 13.29 | -1.12% | 4,479,664 |
| Feb 6, 2026 | 13.42 | 13.57 | 13.31 | 13.44 | 13.44 | 0.15% | 2,444,940 |
| Feb 5, 2026 | 13.47 | 13.58 | 13.35 | 13.42 | 13.42 | -0.37% | 2,199,100 |
| Feb 4, 2026 | 13.73 | 13.85 | 13.43 | 13.47 | 13.47 | -2.11% | 4,620,370 |
| Feb 3, 2026 | 13.85 | 13.97 | 13.65 | 13.76 | 13.76 | 0.22% | 2,055,050 |
| Feb 2, 2026 | 14.14 | 14.20 | 13.70 | 13.73 | 13.73 | -2.90% | 2,549,144 |
| Jan 30, 2026 | 14.06 | 14.19 | 13.90 | 14.14 | 14.14 | 0.50% | 2,345,340 |
| Jan 29, 2026 | 13.91 | 14.08 | 13.52 | 14.07 | 14.07 | 0.14% | 3,988,794 |
| Jan 28, 2026 | 14.08 | 14.19 | 13.91 | 14.05 | 14.05 | -0.21% | 2,316,220 |
| Jan 27, 2026 | 14.41 | 14.41 | 13.91 | 14.08 | 14.08 | -2.36% | 4,205,366 |
| Jan 26, 2026 | 14.66 | 14.70 | 14.41 | 14.42 | 14.42 | -1.70% | 4,326,892 |
| Jan 23, 2026 | 14.82 | 14.90 | 14.56 | 14.67 | 14.67 | -0.88% | 5,214,300 |
| Jan 22, 2026 | 14.74 | 14.94 | 14.55 | 14.80 | 14.80 | 0.48% | 3,476,414 |
| Jan 21, 2026 | 14.77 | 14.95 | 14.70 | 14.73 | 14.73 | -1.80% | 4,244,380 |
| Jan 20, 2026 | 14.48 | 15.16 | 14.41 | 15.00 | 15.00 | 3.59% | 6,921,020 |
| Jan 19, 2026 | 14.55 | 14.74 | 14.31 | 14.48 | 14.48 | -2.56% | 5,993,400 |
| Jan 16, 2026 | 14.98 | 15.16 | 14.61 | 14.86 | 14.86 | -0.80% | 9,843,440 |
| Jan 15, 2026 | 14.29 | 15.59 | 14.25 | 14.98 | 14.98 | 4.83% | 16,559,880 |
| Jan 14, 2026 | 14.11 | 14.44 | 13.97 | 14.29 | 14.29 | 1.28% | 7,374,310 |
| Jan 13, 2026 | 14.17 | 14.37 | 14.08 | 14.11 | 14.11 | -0.42% | 6,160,125 |
| Jan 12, 2026 | 14.27 | 14.37 | 13.82 | 14.17 | 14.17 | -0.49% | 7,174,380 |
| Jan 9, 2026 | 14.26 | 14.35 | 13.98 | 14.24 | 14.24 | - | 6,047,240 |
| Jan 8, 2026 | 14.17 | 14.32 | 14.08 | 14.24 | 14.24 | 0.42% | 4,835,985 |
| Jan 7, 2026 | 14.38 | 14.48 | 14.08 | 14.18 | 14.18 | -1.32% | 4,066,949 |
| Jan 6, 2026 | 14.40 | 14.77 | 14.22 | 14.37 | 14.37 | 0.21% | 4,074,840 |
| Jan 5, 2026 | 14.27 | 14.45 | 14.20 | 14.34 | 14.34 | 0.49% | 2,745,140 |
| Dec 31, 2025 | 14.40 | 14.44 | 14.10 | 14.27 | 14.27 | -0.90% | 2,775,705 |
| Dec 30, 2025 | 14.66 | 14.66 | 14.36 | 14.40 | 14.40 | -2.04% | 2,298,980 |
| Dec 29, 2025 | 14.73 | 14.89 | 14.53 | 14.70 | 14.70 | -0.41% | 3,707,920 |
| Dec 26, 2025 | 14.86 | 15.20 | 14.70 | 14.76 | 14.76 | -0.61% | 2,950,840 |
| Dec 25, 2025 | 14.95 | 14.96 | 14.56 | 14.85 | 14.85 | -0.54% | 4,169,792 |
| Dec 24, 2025 | 15.05 | 15.12 | 14.86 | 14.93 | 14.93 | -0.13% | 1,957,200 |
| Dec 23, 2025 | 15.22 | 15.25 | 14.91 | 14.95 | 14.95 | -1.77% | 2,818,760 |
| Dec 22, 2025 | 15.45 | 15.45 | 15.16 | 15.22 | 15.22 | -1.10% | 3,370,360 |
| Dec 19, 2025 | 15.35 | 15.55 | 15.34 | 15.39 | 15.39 | 0.46% | 2,366,400 |
| Dec 18, 2025 | 15.20 | 15.79 | 15.13 | 15.32 | 15.32 | 0.46% | 3,943,720 |
| Dec 17, 2025 | 15.26 | 15.42 | 14.98 | 15.25 | 15.25 | -0.85% | 2,363,604 |
| Dec 16, 2025 | 15.33 | 15.48 | 15.15 | 15.38 | 15.38 | 0.46% | 3,293,800 |
| Dec 15, 2025 | 15.13 | 15.54 | 15.01 | 15.31 | 15.31 | 1.19% | 2,639,700 |
| Dec 12, 2025 | 15.17 | 15.36 | 15.07 | 15.13 | 15.13 | -0.53% | 2,875,500 |
| Dec 11, 2025 | 15.81 | 15.95 | 15.18 | 15.21 | 15.21 | -2.25% | 5,154,970 |
| Dec 10, 2025 | 15.87 | 16.47 | 15.03 | 15.56 | 15.56 | 2.98% | 8,116,290 |
| Dec 9, 2025 | 15.28 | 15.28 | 15.03 | 15.11 | 15.11 | -0.92% | 1,731,440 |
| Dec 8, 2025 | 15.20 | 15.47 | 15.14 | 15.25 | 15.25 | 0.59% | 2,235,780 |
| Dec 5, 2025 | 15.17 | 15.27 | 14.97 | 15.16 | 15.16 | 0.33% | 1,998,840 |
| Dec 4, 2025 | 15.85 | 15.85 | 15.10 | 15.11 | 15.11 | -3.70% | 3,715,990 |
| Dec 3, 2025 | 15.35 | 15.99 | 15.29 | 15.69 | 15.69 | 2.15% | 3,910,690 |
| Dec 2, 2025 | 15.56 | 15.60 | 15.27 | 15.36 | 15.36 | -1.09% | 1,763,630 |
| Dec 1, 2025 | 15.70 | 15.83 | 15.52 | 15.53 | 15.53 | -1.08% | 2,131,220 |
| Nov 28, 2025 | 15.63 | 15.73 | 15.51 | 15.70 | 15.70 | 0.32% | 1,526,300 |