Chongqing Sulian Plastic Co.,Ltd. (SHE:301397)
China
· Delayed Price · Currency is CNY 38.60
+1.68 (4.55%)
Apr 29, 2026, 4:00 PM EDT
Chongqing Sulian Plastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.93 | 39.87 | 36.70 | 38.60 | 38.60 | 4.55% | 7,739,330 |
| Apr 28, 2026 | 37.90 | 38.24 | 36.71 | 36.92 | 36.92 | -2.59% | 3,899,098 |
| Apr 27, 2026 | 38.34 | 38.76 | 37.12 | 37.90 | 37.90 | -1.51% | 4,666,127 |
| Apr 24, 2026 | 36.51 | 38.99 | 36.12 | 38.48 | 38.48 | 3.36% | 8,777,029 |
| Apr 23, 2026 | 37.92 | 38.58 | 36.62 | 37.23 | 37.23 | -2.54% | 5,116,687 |
| Apr 22, 2026 | 37.93 | 38.75 | 37.55 | 38.20 | 38.20 | 0.16% | 4,583,769 |
| Apr 21, 2026 | 37.46 | 38.67 | 36.88 | 38.14 | 38.14 | 0.79% | 6,181,855 |
| Apr 20, 2026 | 35.91 | 39.98 | 35.86 | 37.84 | 37.84 | 4.85% | 10,363,903 |
| Apr 17, 2026 | 36.83 | 37.30 | 35.85 | 36.09 | 36.09 | -2.30% | 5,356,285 |
| Apr 16, 2026 | 34.68 | 37.20 | 34.40 | 36.94 | 36.94 | 7.23% | 8,486,102 |
| Apr 15, 2026 | 35.80 | 35.80 | 34.28 | 34.45 | 34.45 | -4.33% | 7,035,040 |
| Apr 14, 2026 | 35.76 | 37.59 | 35.02 | 36.01 | 36.01 | 0.59% | 13,572,848 |
| Apr 13, 2026 | 33.58 | 36.10 | 33.51 | 35.80 | 35.80 | 6.64% | 9,576,926 |
| Apr 10, 2026 | 33.09 | 33.76 | 32.88 | 33.57 | 33.57 | 1.76% | 4,884,592 |
| Apr 9, 2026 | 32.24 | 33.39 | 32.22 | 32.99 | 32.99 | 1.35% | 4,703,413 |
| Apr 8, 2026 | 31.79 | 32.78 | 31.71 | 32.55 | 32.55 | 3.56% | 5,063,683 |
| Apr 7, 2026 | 29.70 | 32.00 | 29.70 | 31.43 | 31.43 | 4.70% | 5,012,246 |
| Apr 3, 2026 | 29.35 | 30.80 | 28.96 | 30.02 | 30.02 | 2.35% | 3,665,957 |
| Apr 2, 2026 | 29.23 | 29.70 | 28.86 | 29.33 | 29.33 | - | 1,233,076 |
| Apr 1, 2026 | 29.18 | 29.45 | 29.12 | 29.33 | 29.33 | 2.91% | 1,496,360 |
| Mar 31, 2026 | 29.37 | 29.57 | 28.50 | 28.50 | 28.50 | -2.90% | 1,743,900 |
| Mar 30, 2026 | 29.10 | 30.22 | 28.95 | 29.35 | 29.35 | -0.03% | 1,295,400 |
| Mar 27, 2026 | 28.72 | 29.67 | 28.67 | 29.36 | 29.36 | 0.58% | 1,357,552 |
| Mar 26, 2026 | 29.15 | 29.95 | 28.98 | 29.19 | 29.19 | 0.14% | 1,990,180 |
| Mar 25, 2026 | 28.23 | 29.34 | 28.22 | 29.15 | 29.15 | 3.26% | 2,036,961 |
| Mar 24, 2026 | 27.71 | 28.24 | 27.25 | 28.23 | 28.23 | 4.52% | 2,345,007 |
| Mar 23, 2026 | 28.70 | 28.81 | 26.76 | 27.01 | 27.01 | -7.53% | 3,670,934 |
| Mar 20, 2026 | 31.15 | 31.15 | 29.20 | 29.21 | 29.21 | -4.79% | 2,445,914 |
| Mar 19, 2026 | 30.80 | 31.55 | 30.48 | 30.68 | 30.68 | -0.97% | 2,271,380 |
| Mar 18, 2026 | 29.91 | 31.11 | 29.76 | 30.98 | 30.98 | 3.96% | 2,126,618 |
| Mar 17, 2026 | 30.76 | 30.84 | 29.78 | 29.80 | 29.80 | -2.58% | 1,550,330 |
| Mar 16, 2026 | 30.20 | 30.66 | 29.86 | 30.59 | 30.59 | 1.12% | 1,289,502 |
| Mar 13, 2026 | 30.76 | 30.92 | 30.15 | 30.25 | 30.25 | -1.34% | 1,414,584 |
| Mar 12, 2026 | 31.44 | 31.65 | 30.38 | 30.66 | 30.66 | -2.48% | 2,111,906 |
| Mar 11, 2026 | 30.95 | 32.13 | 30.93 | 31.44 | 31.44 | 1.65% | 2,945,037 |
| 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 |