Skip to main content
Chongqing Polycomp International Corporation (SHE:301526)
China flag China · Delayed Price · Currency is CNY
17.04
+1.12 (7.04%)
At close: Apr 29, 2026

SHE:301526 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6017.3715.3017.0417.047.04%268,555,073
Apr 28, 202615.0016.8014.5415.9215.923.18%280,504,200
Apr 27, 202614.7215.9814.7115.4315.434.68%212,706,500
Apr 24, 202614.5915.3014.2014.7414.74-1.67%194,422,551
Apr 23, 202614.9115.4814.5414.9914.997.15%293,186,500
Apr 22, 202613.8414.2513.5313.9913.99-0.29%142,109,600
Apr 21, 202613.8814.1513.6614.0314.031.15%157,971,500
Apr 20, 202613.9314.2913.6813.8713.87-0.93%135,645,500
Apr 17, 202614.0014.5513.9014.0014.00-2.64%180,677,400
Apr 16, 202614.4014.5813.8514.3814.380.84%180,401,100
Apr 15, 202614.6315.2814.2014.2614.26-4.04%203,720,300
Apr 14, 202614.1015.2814.1014.8614.860.20%295,447,900
Apr 13, 202612.6715.1512.6714.8314.8316.04%321,851,044
Apr 10, 202612.8513.7412.7812.7812.782.08%249,554,100
Apr 9, 202612.0912.7811.9912.5212.521.79%171,921,400
Apr 8, 202612.1712.3111.7712.3012.307.42%156,897,600
Apr 7, 202611.2811.9111.2711.4511.453.53%131,891,200
Apr 3, 202611.4011.6311.0011.0611.06-2.38%100,116,124
Apr 2, 202611.5911.7311.2311.3311.33-4.23%113,823,300
Apr 1, 202612.3812.8011.6811.8311.834.88%210,322,600
Mar 31, 202611.5411.6711.2211.2811.28-3.42%100,572,700
Mar 30, 202610.8011.9510.8011.6811.686.18%176,097,800
Mar 27, 202610.7411.1810.6011.0011.000.55%62,951,303
Mar 26, 202611.0711.3210.8510.9410.94-1.62%71,060,540
Mar 25, 202611.4411.8910.9911.1211.122.96%137,670,100
Mar 24, 202610.5410.8110.2510.8010.805.37%78,774,910
Mar 23, 202610.6110.7810.1610.2510.25-6.39%90,523,860
Mar 20, 202611.4911.5510.8810.9510.95-3.01%77,388,464
Mar 19, 202611.5211.6811.2211.2911.29-4.32%75,346,640
Mar 18, 202611.5711.8511.3911.8011.803.87%84,810,950
Mar 17, 202612.0612.1511.3211.3611.36-6.43%114,264,600
Mar 16, 202612.2312.2511.5512.1412.140.66%124,008,400
Mar 13, 202612.1312.3511.7512.0612.06-1.31%155,426,200
Mar 12, 202612.4212.9812.0812.2212.22-3.02%154,501,100
Mar 11, 202613.2013.4012.5512.6012.60-3.00%181,965,700
Mar 10, 202612.7013.3112.6512.9912.993.84%270,952,416
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