Chongqing Sulian Plastic Co.,Ltd. (SHE:301397)
China
· Delayed Price · Currency is CNY 30.93
+1.34 (4.53%)
At close: Mar 10, 2026
Chongqing Sulian Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.00 | 30.94 | 30.00 | 30.93 | 30.93 | 4.53% | 2,719,775 |
| Mar 9, 2026 | 30.22 | 30.60 | 28.92 | 29.59 | 29.59 | -3.55% | 2,843,643 |
| Mar 6, 2026 | 30.17 | 30.86 | 29.94 | 30.68 | 30.68 | 1.93% | 1,822,006 |
| Mar 5, 2026 | 30.49 | 30.66 | 29.91 | 30.10 | 30.10 | 1.18% | 2,045,548 |
| Mar 4, 2026 | 29.96 | 30.53 | 29.71 | 29.75 | 29.75 | -1.82% | 2,189,832 |
| Mar 3, 2026 | 31.97 | 32.28 | 30.22 | 30.30 | 30.30 | -5.22% | 2,859,343 |
| Mar 2, 2026 | 31.72 | 32.36 | 31.50 | 31.97 | 31.97 | -1.42% | 2,230,946 |
| Feb 27, 2026 | 32.70 | 32.71 | 32.10 | 32.43 | 32.43 | -1.58% | 2,367,092 |
| Feb 26, 2026 | 32.14 | 33.41 | 31.85 | 32.95 | 32.95 | 3.00% | 3,781,470 |
| Feb 25, 2026 | 32.18 | 32.41 | 31.91 | 31.99 | 31.99 | -0.62% | 1,529,320 |
| Feb 24, 2026 | 32.69 | 32.77 | 31.74 | 32.19 | 32.19 | 0.16% | 1,661,268 |
| Feb 13, 2026 | 32.20 | 32.86 | 31.86 | 32.14 | 32.14 | -0.83% | 2,298,033 |
| Feb 12, 2026 | 31.46 | 32.90 | 31.42 | 32.41 | 32.41 | 4.21% | 4,276,719 |
| Feb 11, 2026 | 31.28 | 31.33 | 31.03 | 31.10 | 31.10 | -0.54% | 1,060,338 |
| Feb 10, 2026 | 31.51 | 31.64 | 31.26 | 31.27 | 31.27 | -0.60% | 1,206,000 |
| Feb 9, 2026 | 30.86 | 31.65 | 30.68 | 31.46 | 31.46 | 2.64% | 1,865,216 |
| Feb 6, 2026 | 30.16 | 31.00 | 29.90 | 30.65 | 30.65 | 1.62% | 1,856,409 |
| Feb 5, 2026 | 30.58 | 30.95 | 30.13 | 30.16 | 30.16 | -1.41% | 1,747,292 |
| Feb 4, 2026 | 30.96 | 31.04 | 30.37 | 30.59 | 30.59 | -1.20% | 1,608,167 |
| Feb 3, 2026 | 30.49 | 30.96 | 30.00 | 30.96 | 30.96 | 2.35% | 1,679,138 |
| Feb 2, 2026 | 31.15 | 31.28 | 30.21 | 30.25 | 30.25 | -2.92% | 1,698,521 |
| Jan 30, 2026 | 30.51 | 31.30 | 30.12 | 31.16 | 31.16 | 2.33% | 2,420,907 |
| Jan 29, 2026 | 31.70 | 31.86 | 30.32 | 30.45 | 30.45 | -3.94% | 3,268,123 |
| Jan 28, 2026 | 32.33 | 32.45 | 31.56 | 31.70 | 31.70 | -1.98% | 2,469,688 |
| Jan 27, 2026 | 32.92 | 33.00 | 31.47 | 32.34 | 32.34 | -1.70% | 3,027,984 |
| Jan 26, 2026 | 34.20 | 34.73 | 32.59 | 32.90 | 32.90 | -2.84% | 4,114,853 |
| Jan 23, 2026 | 32.95 | 33.88 | 32.90 | 33.86 | 33.86 | 2.92% | 2,956,987 |
| Jan 22, 2026 | 33.22 | 33.55 | 32.86 | 32.90 | 32.90 | -0.96% | 2,059,339 |
| Jan 21, 2026 | 32.38 | 33.39 | 32.17 | 33.22 | 33.22 | 2.22% | 2,350,995 |
| Jan 20, 2026 | 34.00 | 34.25 | 32.21 | 32.50 | 32.50 | -4.27% | 4,033,880 |
| Jan 19, 2026 | 33.77 | 34.14 | 33.66 | 33.95 | 33.95 | 0.53% | 2,808,189 |
| Jan 16, 2026 | 33.50 | 33.95 | 33.18 | 33.77 | 33.77 | 0.84% | 2,734,575 |
| Jan 15, 2026 | 33.56 | 34.13 | 33.19 | 33.49 | 33.49 | -0.95% | 3,216,570 |
| Jan 14, 2026 | 34.13 | 34.69 | 27.34 | 33.81 | 33.81 | -1.05% | 5,590,671 |
| Jan 13, 2026 | 35.36 | 35.80 | 34.16 | 34.17 | 34.17 | -3.67% | 4,812,930 |
| Jan 12, 2026 | 35.86 | 35.97 | 34.91 | 35.47 | 35.47 | -0.95% | 4,977,198 |
| Jan 9, 2026 | 35.90 | 36.25 | 35.46 | 35.81 | 35.81 | -1.00% | 4,739,512 |
| Jan 8, 2026 | 36.00 | 37.00 | 35.86 | 36.17 | 36.17 | -0.36% | 4,978,823 |
| Jan 7, 2026 | 36.75 | 37.07 | 35.66 | 36.30 | 36.30 | -2.16% | 7,640,119 |
| Jan 6, 2026 | 34.99 | 37.45 | 34.65 | 37.10 | 37.10 | 5.76% | 9,583,902 |
| Jan 5, 2026 | 34.83 | 35.15 | 34.44 | 35.08 | 35.08 | 0.72% | 3,644,956 |
| Dec 31, 2025 | 35.86 | 36.00 | 34.66 | 34.83 | 34.83 | -2.38% | 4,223,810 |
| Dec 30, 2025 | 34.59 | 36.06 | 34.34 | 35.68 | 35.68 | 2.59% | 6,698,913 |
| Dec 29, 2025 | 35.40 | 35.40 | 34.65 | 34.78 | 34.78 | -2.36% | 5,359,684 |
| Dec 26, 2025 | 36.41 | 36.50 | 35.25 | 35.62 | 35.62 | -2.78% | 8,217,379 |
| Dec 25, 2025 | 35.28 | 37.45 | 34.60 | 36.64 | 36.64 | 4.06% | 13,765,390 |
| Dec 24, 2025 | 34.20 | 35.35 | 33.70 | 35.21 | 35.21 | 3.26% | 9,388,635 |
| Dec 23, 2025 | 32.60 | 34.88 | 32.28 | 34.10 | 34.10 | 4.51% | 8,378,388 |
| Dec 22, 2025 | 32.37 | 33.17 | 32.12 | 32.63 | 32.63 | 1.84% | 3,538,694 |
| Dec 19, 2025 | 32.07 | 32.67 | 31.92 | 32.04 | 32.04 | - | 2,543,429 |
| Dec 18, 2025 | 31.91 | 33.06 | 31.91 | 32.04 | 32.04 | -0.50% | 3,350,030 |
| Dec 17, 2025 | 31.79 | 32.89 | 31.31 | 32.20 | 32.20 | 1.16% | 4,948,807 |
| Dec 16, 2025 | 33.13 | 33.56 | 31.43 | 31.83 | 31.83 | -3.95% | 4,561,830 |
| Dec 15, 2025 | 33.11 | 33.85 | 32.85 | 33.14 | 33.14 | -1.54% | 3,088,259 |
| Dec 12, 2025 | 33.61 | 33.82 | 33.10 | 33.66 | 33.66 | 0.06% | 2,391,116 |
| Dec 11, 2025 | 34.70 | 34.70 | 33.55 | 33.64 | 33.64 | -3.19% | 2,761,410 |
| Dec 10, 2025 | 34.53 | 35.09 | 34.04 | 34.75 | 34.75 | 0.64% | 3,548,366 |
| Dec 9, 2025 | 34.99 | 35.15 | 34.42 | 34.53 | 34.53 | -1.34% | 2,192,848 |
| Dec 8, 2025 | 34.46 | 35.18 | 33.75 | 35.00 | 35.00 | 1.86% | 3,669,015 |
| Dec 5, 2025 | 33.35 | 34.50 | 33.00 | 34.36 | 34.36 | 2.63% | 3,168,280 |
| Dec 4, 2025 | 33.73 | 33.99 | 33.21 | 33.48 | 33.48 | -0.80% | 2,328,700 |
| Dec 3, 2025 | 34.85 | 34.99 | 33.60 | 33.75 | 33.75 | -3.13% | 2,927,063 |
| Dec 2, 2025 | 35.00 | 35.41 | 34.30 | 34.84 | 34.84 | -0.91% | 4,692,874 |
| Dec 1, 2025 | 32.76 | 35.56 | 32.76 | 35.16 | 35.16 | 6.51% | 7,642,648 |
| Nov 28, 2025 | 33.11 | 33.51 | 32.65 | 33.01 | 33.01 | 1.23% | 5,014,130 |
| Nov 27, 2025 | 32.08 | 33.10 | 31.96 | 32.61 | 32.61 | 1.75% | 6,403,108 |
| Nov 26, 2025 | 30.42 | 32.50 | 30.30 | 32.05 | 32.05 | 5.19% | 7,973,922 |
| Nov 25, 2025 | 30.30 | 31.10 | 30.25 | 30.47 | 30.47 | 0.56% | 3,345,923 |
| Nov 24, 2025 | 29.81 | 30.50 | 29.42 | 30.30 | 30.30 | 1.95% | 3,523,244 |
| Nov 21, 2025 | 30.52 | 30.90 | 29.52 | 29.72 | 29.72 | -3.76% | 2,799,180 |
| Nov 20, 2025 | 31.06 | 31.58 | 30.60 | 30.88 | 30.88 | -0.58% | 2,473,446 |
| Nov 19, 2025 | 32.00 | 32.23 | 30.93 | 31.06 | 31.06 | -3.60% | 2,938,114 |
| Nov 18, 2025 | 31.80 | 32.53 | 31.61 | 32.22 | 32.22 | 0.47% | 2,159,530 |
| Nov 17, 2025 | 32.16 | 32.55 | 31.76 | 32.07 | 32.07 | -0.28% | 2,315,256 |
| Nov 14, 2025 | 31.37 | 33.37 | 31.25 | 32.16 | 32.16 | 0.85% | 4,904,444 |
| Nov 13, 2025 | 31.93 | 32.47 | 31.47 | 31.89 | 31.89 | -0.09% | 4,131,660 |
| Nov 12, 2025 | 33.03 | 33.29 | 31.38 | 31.92 | 31.92 | -2.09% | 3,736,904 |
| Nov 11, 2025 | 32.74 | 33.39 | 32.26 | 32.60 | 32.60 | 1.05% | 4,515,904 |
| Nov 10, 2025 | 33.14 | 33.40 | 32.07 | 32.26 | 32.26 | -2.36% | 3,821,890 |
| Nov 7, 2025 | 33.87 | 33.87 | 32.92 | 33.04 | 33.04 | -2.65% | 3,379,560 |
| Nov 6, 2025 | 34.30 | 34.63 | 33.80 | 33.94 | 33.94 | -1.05% | 2,632,556 |
| Nov 5, 2025 | 34.20 | 34.64 | 33.89 | 34.30 | 34.30 | -1.21% | 2,067,863 |
| Nov 4, 2025 | 35.18 | 35.19 | 34.33 | 34.72 | 34.72 | -0.86% | 1,654,452 |
| Nov 3, 2025 | 35.59 | 35.60 | 34.50 | 35.02 | 35.02 | -0.93% | 2,663,956 |
| Oct 31, 2025 | 35.08 | 35.90 | 35.03 | 35.35 | 35.35 | 0.91% | 2,324,576 |
| Oct 30, 2025 | 36.35 | 36.35 | 34.99 | 35.03 | 35.03 | -3.39% | 3,848,665 |
| Oct 29, 2025 | 36.59 | 36.97 | 36.01 | 36.26 | 36.26 | -1.04% | 3,012,491 |
| Oct 28, 2025 | 38.96 | 39.70 | 36.55 | 36.64 | 36.64 | -1.56% | 4,995,164 |
| Oct 27, 2025 | 37.00 | 37.62 | 36.45 | 37.22 | 37.22 | 1.94% | 3,332,603 |
| Oct 24, 2025 | 36.31 | 37.46 | 35.80 | 36.51 | 36.51 | 1.19% | 4,027,587 |
| Oct 23, 2025 | 36.95 | 36.95 | 35.80 | 36.08 | 36.08 | -2.25% | 2,307,967 |
| Oct 22, 2025 | 37.05 | 37.63 | 36.73 | 36.91 | 36.91 | -0.38% | 2,513,044 |
| Oct 21, 2025 | 36.33 | 37.40 | 35.90 | 37.05 | 37.05 | 1.98% | 2,630,200 |
| Oct 20, 2025 | 35.98 | 36.85 | 35.60 | 36.33 | 36.33 | 2.05% | 2,705,796 |
| Oct 17, 2025 | 37.32 | 37.53 | 35.47 | 35.60 | 35.60 | -4.58% | 3,090,550 |
| Oct 16, 2025 | 38.07 | 38.23 | 37.12 | 37.31 | 37.31 | -1.06% | 3,016,627 |
| Oct 15, 2025 | 37.30 | 37.93 | 36.84 | 37.71 | 37.71 | 1.40% | 3,940,870 |
| Oct 14, 2025 | 40.11 | 41.10 | 37.01 | 37.19 | 37.19 | -6.35% | 7,067,458 |
| Oct 13, 2025 | 39.99 | 41.15 | 38.71 | 39.71 | 39.71 | -5.65% | 6,357,943 |
| Oct 10, 2025 | 41.69 | 43.35 | 41.59 | 42.09 | 42.09 | 0.50% | 6,383,679 |