Skip to main content
C&S Paper Co.,Ltd (SHE:002511)
China flag China · Delayed Price · Currency is CNY
8.82
+0.10 (1.15%)
Apr 29, 2026, 3:04 PM CST

C&S Paper Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.678.878.668.828.821.15%16,234,355
Apr 28, 20268.869.048.678.728.720.93%28,800,842
Apr 27, 20268.738.758.628.648.64-1.03%15,252,630
Apr 24, 20268.828.888.718.738.73-1.36%14,185,700
Apr 23, 20268.888.978.788.858.85-0.90%17,970,129
Apr 22, 20268.828.978.768.938.930.79%20,823,870
Apr 21, 20268.768.918.738.868.861.14%15,732,420
Apr 20, 20268.678.798.578.768.760.92%16,246,867
Apr 17, 20268.818.888.658.688.68-1.59%24,005,741
Apr 16, 20268.358.848.328.828.826.27%39,971,935
Apr 15, 20268.318.488.188.308.300.97%20,538,280
Apr 14, 20268.318.328.138.228.22-0.24%17,594,000
Apr 13, 20268.368.398.198.248.24-1.79%15,900,600
Apr 10, 20268.558.618.398.398.39-1.41%13,211,980
Apr 9, 20268.638.708.488.518.51-1.85%16,145,650
Apr 8, 20268.488.708.478.678.674.08%16,793,830
Apr 7, 20268.358.418.228.338.33-10,988,800
Apr 3, 20268.668.678.328.338.33-3.70%12,274,840
Apr 2, 20268.588.708.538.658.650.82%13,405,120
Apr 1, 20268.488.688.468.588.582.51%15,595,603
Mar 31, 20268.418.608.368.378.37-0.48%12,965,350
Mar 30, 20268.288.458.218.418.410.60%12,152,670
Mar 27, 20268.188.398.148.368.360.97%11,783,952
Mar 26, 20268.218.408.188.288.280.24%12,792,000
Mar 25, 20268.188.338.138.268.261.23%13,067,100
Mar 24, 20268.018.197.888.168.163.55%20,392,820
Mar 23, 20268.448.447.807.887.88-7.84%33,367,900
Mar 20, 20268.758.818.558.558.55-1.50%16,700,150
Mar 19, 20268.788.838.658.688.68-1.92%16,415,500
Mar 18, 20268.788.888.668.858.850.80%15,854,260
Mar 17, 20268.899.038.788.788.78-0.79%20,335,870
Mar 16, 20268.808.958.758.858.850.68%19,593,800
Mar 13, 20268.868.968.748.798.79-0.90%17,552,220
Mar 12, 20269.009.018.828.878.87-1.88%20,365,300
Mar 11, 20268.959.058.879.049.041.12%24,689,720
Mar 10, 20268.648.988.618.948.944.07%28,464,858
Mar 9, 20268.668.678.478.598.59-2.28%25,447,810
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