Skip to main content
Chongqing Polycomp International Corporation (SHE:301526)
China flag China · Delayed Price · Currency is CNY
12.54
-0.42 (-3.24%)
Mar 6, 2026, 4:00 PM EST

SHE:301526 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.2312.6011.9012.5112.51-0.24%142,394,486
Mar 6, 202612.8712.9912.4412.5412.54-3.24%140,045,298
Mar 5, 202613.4013.4812.8112.9612.96-0.84%167,738,158
Mar 4, 202612.6313.3212.6013.0713.072.03%143,332,800
Mar 3, 202614.1514.3312.6812.8112.81-7.71%194,994,100
Mar 2, 202614.0114.5513.8213.8813.88-1.49%207,250,600
Feb 27, 202614.6014.8513.7114.0914.09-9.68%306,422,700
Feb 26, 202615.1615.6514.5115.6015.60-1.02%264,940,800
Feb 25, 202615.8016.1615.0415.7615.763.75%326,629,900
Feb 24, 202613.3715.1913.3515.1915.1919.98%234,923,600
Feb 13, 202612.7113.4012.4812.6612.66-0.86%261,424,500
Feb 12, 202611.5013.1811.3212.7712.778.22%382,939,200
Feb 11, 202610.4311.8010.4011.8011.8020.04%151,318,900
Feb 10, 20269.5710.159.379.839.830.82%185,393,400
Feb 9, 20269.259.969.169.759.757.97%186,321,800
Feb 6, 20269.309.608.979.039.03-3.94%152,557,100
Feb 5, 20269.419.959.309.409.40-3.69%164,832,797
Feb 4, 20269.4210.028.939.769.762.85%307,028,870
Feb 3, 20268.829.758.819.499.499.71%246,639,600
Feb 2, 20269.019.108.638.658.65-1.03%168,283,500
Jan 30, 20268.538.938.058.748.740.92%232,357,400
Jan 29, 20268.829.798.628.668.663.96%332,081,700
Jan 28, 20267.908.567.848.338.335.84%212,979,100
Jan 27, 20267.957.997.487.877.87-1.25%133,860,000
Jan 26, 20268.238.467.977.977.97-3.16%173,377,900
Jan 23, 20268.468.608.208.238.23-5.29%222,482,663
Jan 22, 20268.238.738.068.698.697.02%272,534,900
Jan 21, 20267.388.807.358.128.129.58%293,580,600
Jan 20, 20267.938.097.327.417.41-7.95%197,895,900
Jan 19, 20267.458.337.348.058.055.78%215,514,200
Jan 16, 20267.958.357.537.617.61-1.93%210,741,251
Jan 15, 20267.468.267.457.767.767.03%256,023,615
Jan 14, 20267.027.476.957.257.253.72%146,693,600
Jan 13, 20267.407.406.966.996.99-5.67%114,996,100
Jan 12, 20267.357.587.267.417.410.82%109,698,000
Jan 9, 20267.217.387.107.357.351.66%118,989,700
Jan 8, 20267.297.397.177.237.23-1.50%106,419,900
Jan 7, 20267.187.467.127.347.341.66%129,652,200
Jan 6, 20267.147.247.047.227.220.56%103,545,300
Jan 5, 20267.007.296.917.187.182.57%123,392,700
Dec 31, 20257.147.186.917.007.00-0.99%104,741,200
Dec 30, 20257.217.337.017.077.07-0.14%153,342,600
Dec 29, 20257.067.156.877.087.08-127,358,900
Dec 26, 20256.947.246.907.087.081.29%136,242,300
Dec 25, 20257.107.186.966.996.99-1.55%128,486,800
Dec 24, 20256.927.186.757.107.104.41%209,814,000
Dec 23, 20256.677.156.666.806.802.26%239,755,500
Dec 22, 20256.406.766.406.656.653.58%124,427,400
Dec 19, 20256.616.636.366.426.42-2.43%94,642,130
Dec 18, 20256.796.796.516.586.58-3.24%105,340,800
Dec 17, 20256.536.916.366.806.804.29%170,606,100
Dec 16, 20256.776.856.446.526.52-4.54%90,790,790
Dec 15, 20256.977.056.746.836.83-3.67%106,370,100
Dec 12, 20257.357.427.017.097.09-4.06%150,342,600
Dec 11, 20257.797.937.327.397.39-4.89%160,198,500
Dec 10, 20257.938.377.507.777.77-0.89%212,066,200
Dec 9, 20257.808.357.707.847.841.55%295,813,800
Dec 8, 20257.708.227.627.727.726.48%390,229,000
Dec 5, 20256.337.256.277.257.2520.03%405,410,700
Dec 4, 20255.716.155.646.046.045.78%97,487,410
Dec 3, 20255.785.815.685.715.71-0.87%23,853,540
Dec 2, 20255.805.815.735.765.76-0.52%23,155,940
Dec 1, 20255.765.825.725.795.791.22%27,046,359
Nov 28, 20255.715.735.665.725.720.18%18,158,830
Nov 27, 20255.715.815.685.715.71-0.17%26,563,320
Nov 26, 20255.685.845.615.725.72-35,493,830
Nov 25, 20255.575.825.565.725.723.25%44,377,400
Nov 24, 20255.455.575.445.545.542.21%28,742,520
Nov 21, 20255.615.665.425.425.42-4.58%40,522,100
Nov 20, 20255.745.825.685.685.680.18%29,187,040
Nov 19, 20255.755.795.635.675.67-1.90%34,703,650
Nov 18, 20255.855.885.755.785.78-1.20%31,860,700
Nov 17, 20255.895.915.815.855.85-1.18%32,703,560
Nov 14, 20256.016.035.925.925.92-2.95%43,368,700
Nov 13, 20255.886.165.876.106.103.39%64,115,080
Nov 12, 20255.955.975.825.905.90-1.01%38,517,460
Nov 11, 20256.066.085.955.965.96-1.81%46,275,380
Nov 10, 20256.046.116.016.076.070.50%48,708,450
Nov 7, 20256.016.125.976.046.04-0.49%42,648,420
Nov 6, 20255.966.115.946.076.071.68%49,740,850
Nov 5, 20255.906.015.875.975.97-0.50%34,577,210
Nov 4, 20256.066.085.936.006.00-1.32%48,988,600
Nov 3, 20256.266.325.966.086.08-3.80%85,786,250
Oct 31, 20256.346.656.316.326.321.12%91,980,390
Oct 30, 20256.606.606.256.256.25-7.82%129,036,800
Oct 29, 20256.666.916.586.786.782.11%158,279,600
Oct 28, 20256.236.746.186.646.645.23%168,367,300
Oct 27, 20256.266.406.246.316.312.77%99,147,010
Oct 24, 20255.986.155.986.146.142.68%68,102,200
Oct 23, 20256.086.085.865.985.98-1.97%61,370,400
Oct 22, 20256.006.325.946.106.100.99%102,527,800
Oct 21, 20255.836.135.816.046.043.42%55,405,710
Oct 20, 20255.835.925.815.845.841.04%36,583,900
Oct 17, 20255.956.005.775.785.78-2.69%39,183,470
Oct 16, 20256.106.105.915.945.94-2.78%40,724,380
Oct 15, 20256.016.145.956.116.111.33%38,992,710
Oct 14, 20256.156.256.006.036.03-1.31%51,902,430
Oct 13, 20255.946.145.826.116.11-1.13%50,798,930
Oct 10, 20256.256.316.136.186.18-1.28%44,808,790
Oct 9, 20256.306.376.246.266.26-49,294,400