Skip to main content
C&S Paper Co.,Ltd (SHE:002511)
China flag China · Delayed Price · Currency is CNY
8.59
-0.20 (-2.28%)
Mar 9, 2026, 3:04 PM CST

C&S Paper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.588.828.588.798.791.97%19,695,500
Mar 5, 20268.828.848.588.628.62-1.37%22,378,631
Mar 4, 20268.658.858.628.748.74-0.46%24,293,500
Mar 3, 20268.879.108.738.788.78-1.24%37,730,260
Mar 2, 20268.919.068.808.898.89-1.98%34,020,610
Feb 27, 20268.839.258.839.079.072.95%41,382,170
Feb 26, 20268.778.958.758.818.810.34%30,994,737
Feb 25, 20268.519.008.518.788.784.90%47,196,687
Feb 24, 20268.348.488.308.378.371.21%16,805,810
Feb 13, 20268.488.528.258.278.27-2.48%17,633,470
Feb 12, 20268.558.608.478.488.48-0.82%21,597,680
Feb 11, 20268.438.598.428.558.551.06%24,404,000
Feb 10, 20268.348.478.288.468.461.68%22,949,620
Feb 9, 20268.268.348.188.328.322.21%24,757,720
Feb 6, 20268.138.248.088.148.14-0.37%19,741,661
Feb 5, 20268.038.338.008.178.171.87%30,735,861
Feb 4, 20267.938.047.878.028.021.13%21,841,960
Feb 3, 20268.018.037.777.937.930.13%29,022,970
Feb 2, 20268.118.177.917.927.92-2.82%27,731,760
Jan 30, 20268.558.588.158.158.15-5.45%48,278,470
Jan 29, 20268.538.708.448.628.620.47%24,739,740
Jan 28, 20268.538.688.418.588.580.70%24,480,630
Jan 27, 20268.478.618.318.528.520.24%23,079,600
Jan 26, 20268.478.558.398.508.500.83%20,717,820
Jan 23, 20268.418.478.338.438.43-15,906,550
Jan 22, 20268.308.458.278.438.431.57%20,075,780
Jan 21, 20268.238.388.218.308.300.36%15,470,770
Jan 20, 20268.338.388.258.278.27-0.72%18,247,880
Jan 19, 20268.308.448.228.338.33-0.24%25,923,980
Jan 16, 20268.338.488.298.358.350.24%13,544,040
Jan 15, 20268.318.458.288.338.33-0.24%14,367,350
Jan 14, 20268.298.448.228.358.350.36%21,475,080
Jan 13, 20268.428.508.308.328.32-0.95%18,542,160
Jan 12, 20268.418.438.278.408.400.24%18,182,660
Jan 9, 20268.288.428.258.388.381.09%16,451,917
Jan 8, 20268.308.338.238.298.29-0.24%13,760,807
Jan 7, 20268.498.548.308.318.31-2.46%20,433,296
Jan 6, 20268.468.658.448.528.520.59%16,830,130
Jan 5, 20268.558.578.358.478.47-1.05%19,198,610
Dec 31, 20258.428.638.418.568.561.06%15,924,400
Dec 30, 20258.428.538.398.478.470.24%15,672,270
Dec 29, 20258.308.488.258.458.451.32%22,634,390
Dec 26, 20258.248.588.208.348.341.46%30,282,924
Dec 25, 20257.898.297.888.228.224.18%30,826,900
Dec 24, 20257.857.907.817.897.890.38%12,736,970
Dec 23, 20258.068.087.857.867.86-2.36%23,048,160
Dec 22, 20258.398.408.058.058.05-4.05%29,061,410
Dec 19, 20258.188.438.098.398.392.44%17,583,415
Dec 18, 20258.088.208.068.198.191.24%9,560,414
Dec 17, 20257.988.127.948.098.090.75%8,833,112
Dec 16, 20258.028.097.988.038.03-0.12%8,509,540
Dec 15, 20257.988.067.938.048.041.01%7,757,191
Dec 12, 20257.958.017.907.967.96-0.25%7,952,916
Dec 11, 20258.068.077.937.987.98-0.75%8,555,900
Dec 10, 20257.978.057.958.048.040.63%7,041,252
Dec 9, 20258.068.127.987.997.99-1.11%10,275,120
Dec 8, 20258.208.218.068.088.08-0.98%11,065,600
Dec 5, 20258.178.228.098.168.16-0.37%7,927,450
Dec 4, 20258.408.408.178.198.19-2.38%7,372,960
Dec 3, 20258.388.488.328.398.390.36%11,205,430
Dec 2, 20258.288.408.268.368.360.84%9,439,020
Dec 1, 20258.208.388.198.298.291.34%10,535,440
Nov 28, 20258.118.188.068.188.180.74%6,122,500
Nov 27, 20258.158.188.078.128.120.12%6,608,938
Nov 26, 20258.218.358.088.118.11-1.46%8,195,100
Nov 25, 20258.068.308.028.238.232.62%11,700,090
Nov 24, 20258.038.137.998.028.020.12%11,434,140
Nov 21, 20258.268.378.008.018.01-3.84%13,433,300
Nov 20, 20258.308.408.258.338.33-8,877,620
Nov 19, 20258.318.378.308.338.330.24%8,743,373
Nov 18, 20258.448.468.278.318.31-1.54%9,774,388
Nov 17, 20258.548.598.378.448.44-1.17%12,961,670
Nov 14, 20258.568.738.528.548.54-0.58%17,144,580
Nov 13, 20258.418.618.368.598.591.78%15,544,510
Nov 12, 20258.368.498.328.448.440.96%15,819,250
Nov 11, 20258.208.418.168.368.362.20%19,463,260
Nov 10, 20258.008.197.948.188.182.51%16,212,800
Nov 7, 20257.988.037.967.987.98-0.25%7,511,508
Nov 6, 20258.048.077.968.008.00-0.62%10,283,000
Nov 5, 20258.078.098.018.058.05-0.49%11,688,570
Nov 4, 20258.038.128.018.098.090.25%14,403,510
Nov 3, 20258.038.147.978.078.071.25%22,676,940
Oct 31, 20257.928.017.907.977.970.50%14,428,730
Oct 30, 20257.928.047.907.937.93-0.25%21,380,640
Oct 29, 20257.958.007.857.957.95-1.12%28,201,070
Oct 28, 20258.758.807.938.048.04-8.74%73,828,030
Oct 27, 20258.558.898.538.818.814.51%26,540,780
Oct 24, 20258.498.608.418.438.43-0.59%9,120,427
Oct 23, 20258.328.488.308.488.481.68%8,384,755
Oct 22, 20258.368.488.318.348.34-0.48%8,081,742
Oct 21, 20258.318.438.268.388.380.96%8,742,050
Oct 20, 20258.408.468.288.308.30-1.19%7,916,227
Oct 17, 20258.478.538.398.408.40-1.06%8,479,190
Oct 16, 20258.558.658.498.498.49-0.70%9,698,427
Oct 15, 20258.478.588.438.558.550.59%12,351,200
Oct 14, 20258.438.548.368.508.500.83%14,864,420
Oct 13, 20258.178.468.108.438.430.84%17,681,340
Oct 10, 20258.238.428.208.368.361.58%13,465,960
Oct 9, 20258.248.278.118.238.23-0.12%10,616,110
Sep 30, 20258.208.258.138.248.240.61%6,879,700