Shanghai - Delayed Quote CNY

Ningbo Changhong Polymer Scientific and Technical Inc. (605008.SS)

15.68
+0.08
+(0.51%)
At close: May 23 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202515.5015.9515.4615.6815.682,783,463
May 22, 202515.7615.9315.4315.6015.602,078,100
May 21, 202515.8815.8815.5515.7515.752,451,905
May 20, 202516.1816.1815.7315.9115.912,065,560
May 19, 202516.3716.3715.5016.0016.003,218,320
May 16, 202516.1916.7316.1816.2816.282,984,920
May 15, 202516.5216.6616.0616.2516.252,497,400
May 14, 202517.0317.0316.4816.5616.564,350,703
May 13, 202517.2017.6216.9017.0317.033,764,600
May 12, 202517.4117.8817.1317.1517.153,881,680
May 9, 202517.2017.6617.0517.3317.333,178,461
May 8, 202516.7817.6616.7017.3717.377,464,160
May 7, 202517.7017.8016.6616.8716.876,321,460
May 6, 202516.7117.8916.5817.5617.569,462,774
Apr 30, 202515.8316.6315.7116.3516.355,044,992
Apr 29, 202515.9716.1415.6315.9715.972,964,382
Apr 28, 202516.6516.7315.7015.7315.734,932,960
Apr 25, 202516.5416.6916.2616.6516.653,474,386
Apr 24, 202515.7016.5415.6216.5116.517,121,260
Apr 23, 202515.9616.2315.5115.6115.614,319,220
Apr 22, 202516.1116.2515.8015.8215.822,174,600
Apr 21, 202516.0516.3215.9216.1116.113,108,300
Apr 18, 202516.5216.6916.0316.1116.114,387,086
Apr 17, 202516.1017.0515.9016.8016.806,171,020
Apr 16, 202517.1117.1115.8816.0416.048,097,944
Apr 15, 202515.7317.1115.4417.1117.119,227,397
Apr 14, 202515.0015.8514.8515.5515.555,427,000
Apr 11, 202514.1514.9413.8914.6914.693,834,920
Apr 10, 202513.7914.4113.7914.1514.153,433,054
Apr 9, 202513.4013.8312.5013.7013.704,850,800
Apr 8, 202513.8714.2013.2613.6213.625,934,733
Apr 7, 202514.8014.9814.0414.0414.042,354,000
Apr 3, 202515.5315.8515.4315.6015.602,487,100
Apr 2, 202515.7015.8815.5215.7015.701,982,660
Apr 1, 202515.7015.9515.5315.6115.612,225,307
Mar 31, 202515.5815.7915.2915.7015.702,587,380
Mar 28, 202515.7915.8015.3415.4815.483,475,408
Mar 27, 202515.8015.9815.5015.7915.793,507,820
Mar 26, 202515.8216.2815.8115.8715.873,735,368
Mar 25, 202515.8416.0715.5915.8115.813,947,540
Mar 24, 202515.8016.1415.2915.8415.847,738,760
Mar 21, 202516.4516.5915.7515.8415.847,482,240
Mar 20, 202516.8316.9016.0616.6116.617,834,129
Mar 19, 202516.0016.9416.0016.8116.817,191,920
Mar 18, 202515.7516.1915.7516.0416.045,800,778
Mar 17, 202515.4016.4615.4015.9315.937,132,940
Mar 14, 202515.2315.4215.0615.3915.394,964,372
Mar 13, 202515.4815.6515.0015.3215.327,489,420
Mar 12, 202515.0415.5515.0415.4915.497,178,620
Mar 11, 202514.7615.3214.7115.1515.158,153,120
Mar 10, 202514.3115.3914.0215.0315.0311,683,598
Mar 7, 202513.6314.1813.5314.0014.007,193,880
Mar 6, 202513.5713.8013.5013.6413.644,411,409
Mar 5, 202513.5013.6413.4013.5413.543,979,982
Mar 4, 202513.1013.5013.0313.4613.464,923,780
Mar 3, 202513.1513.5913.0013.2313.235,896,380
Feb 28, 202513.2813.3013.0013.0413.043,297,880
Feb 27, 202513.3713.4612.9713.3013.304,619,100
Feb 26, 202513.1113.5713.0213.2513.255,453,723
Feb 25, 202513.2013.4513.1013.1013.106,846,260
Feb 24, 202512.9913.6212.8613.5013.5012,000,420
Feb 21, 202513.9514.1013.3413.5513.5522,725,040
Feb 20, 202512.4113.5012.4113.5013.5014,476,457
Feb 19, 202511.5412.2911.5412.2712.276,586,699
Feb 18, 202511.5911.9911.5211.6111.613,660,823
Feb 17, 202511.7011.8411.5211.5311.532,576,800
Feb 14, 202511.6511.8211.6511.7411.741,814,660
Feb 13, 202511.6712.1511.5711.7811.784,461,540
Feb 12, 202511.2711.7211.2111.6711.674,096,939
Feb 11, 202511.2711.3511.1511.2711.271,889,120
Feb 10, 202511.2511.3211.2211.2711.271,701,780
Feb 7, 202511.1011.3911.0011.2411.242,997,459
Feb 6, 202510.9811.1010.9011.0911.091,694,203
Feb 5, 202510.9911.0210.8710.9910.991,048,940
Jan 27, 202510.9911.0810.9210.9310.931,557,680
Jan 24, 202510.9310.9910.8510.9310.931,359,126
Jan 23, 202510.9911.1710.9410.9410.942,741,020
Jan 22, 202510.9811.0010.7910.8310.831,278,520
Jan 21, 202511.0511.0810.9310.9710.971,218,860
Jan 20, 202511.1511.1510.9811.0111.011,648,280
Jan 17, 202510.9311.1810.8711.0011.001,898,240
Jan 16, 202511.0511.1410.8510.9310.932,269,940
Jan 15, 202510.9610.9810.8010.9210.922,306,429
Jan 14, 202510.8011.0710.7811.0411.044,131,880
Jan 13, 202511.0011.1710.6910.7810.783,082,357
Jan 10, 202511.5411.6211.2411.2411.241,434,400
Jan 9, 202511.6011.6811.4511.5911.591,183,103
Jan 8, 202511.6311.6511.3511.6111.611,755,280
Jan 7, 202511.4411.7511.3911.6711.671,894,100
Jan 6, 202511.4211.5911.2211.4411.441,540,600
Jan 3, 202511.6211.7511.3611.4211.422,358,449
Jan 2, 202511.9511.9911.4811.5911.593,408,459
Dec 31, 202412.2012.2011.9011.9411.942,437,509
Dec 30, 202412.2512.2612.1012.1912.191,582,299
Dec 27, 202412.0112.3512.0012.2512.253,237,380
Dec 26, 202411.9912.1411.9112.0712.071,742,926
Dec 25, 202412.0712.1711.8512.0512.052,447,626
Dec 24, 202411.9012.0811.8712.0612.061,622,900
Dec 23, 202412.0212.1411.8711.9011.902,297,560
Dec 20, 202411.9512.0911.9512.0512.051,437,260
Dec 19, 202411.9412.0211.7711.9711.972,247,220
Dec 18, 202412.1612.2411.9812.0212.022,295,680
Dec 17, 202412.5012.5112.1012.1112.113,860,800
Dec 16, 202412.5912.7312.4712.5212.523,823,400
Dec 13, 202412.5712.6912.4112.4712.475,090,100
Dec 12, 202412.4412.6312.3512.6012.604,664,229
Dec 11, 202412.7412.7912.3312.4812.487,949,153
Dec 10, 202412.9613.4512.7512.8012.809,245,763
Dec 9, 202412.6913.0312.6112.7212.725,651,480
Dec 6, 202412.6812.7212.5312.7012.703,291,100
Dec 5, 202412.5612.7112.5112.6612.662,468,400
Dec 4, 202412.7612.8312.4612.5612.563,352,720
Dec 3, 202412.7512.8412.6412.7612.762,761,680
Dec 2, 202412.5312.8312.5112.7612.764,616,340
Nov 29, 202412.3712.5912.2812.4912.493,756,039
Nov 28, 202412.3012.4312.1612.3512.353,084,600
Nov 27, 202412.2912.3011.8312.3012.302,720,252
Nov 26, 202412.4212.5012.1712.1912.191,978,760
Nov 25, 202412.4012.6212.2212.4112.413,271,060
Nov 22, 202412.8112.8512.1412.1512.153,363,680
Nov 21, 202412.8513.0212.6912.7612.763,287,919
Nov 20, 202412.6112.7712.5012.7612.763,279,160
Nov 19, 202412.3212.5412.2512.5412.542,384,285
Nov 18, 202412.5412.5512.1012.3112.312,257,589
Nov 15, 202412.4012.6412.3412.4112.412,445,489
Nov 14, 202412.7112.7512.3712.4512.452,293,960
Nov 13, 202412.7512.9312.4812.7212.722,998,170
Nov 12, 202412.9413.1612.6312.7612.763,886,360
Nov 11, 202412.4413.1912.4012.9012.906,379,629
Nov 8, 202412.7612.8612.4312.5412.543,466,773
Nov 7, 202412.1812.6712.1812.6412.644,121,260
Nov 6, 202412.3012.4012.1812.4012.403,369,541
Nov 5, 202412.1012.5311.9412.3612.364,719,880
Nov 4, 202411.6812.2011.6712.0912.093,332,660
Nov 1, 202412.1112.1711.7511.7711.773,617,400
Oct 31, 202412.3512.5112.0812.2112.213,998,975
Oct 30, 202412.2212.3912.0812.2012.202,011,880
Oct 29, 202412.6512.6612.2212.3312.332,398,500
Oct 28, 202412.4412.6912.3012.5412.542,837,920
Oct 25, 202412.1312.4512.1312.4012.403,069,754
Oct 24, 202412.1012.2512.0412.1312.131,483,480
Oct 23, 202412.0912.2712.0612.1312.132,069,460
Oct 22, 202411.8812.1911.8812.0912.092,628,280
Oct 21, 202412.0512.1611.9011.9911.992,952,279
Oct 18, 202411.9012.1711.7912.0512.052,647,593
Oct 17, 202412.0012.2511.9211.9311.932,327,500
Oct 16, 202411.5912.0711.5311.9511.952,209,760
Oct 15, 202412.1312.1311.8011.8011.802,415,680
Oct 14, 202411.9812.1911.8712.1112.112,338,260
Oct 11, 202412.2212.3211.8811.9811.982,401,020
Oct 10, 202412.0012.5111.9212.1412.143,447,820
Oct 9, 202413.4213.4212.1512.1712.174,862,239
Oct 8, 202414.7014.7012.9013.5013.507,581,980
Sep 30, 202412.6513.5512.5013.3813.384,654,287
Sep 27, 202412.0212.3912.0212.3712.371,692,427
Sep 26, 202411.6712.0411.6311.9711.971,355,380
Sep 25, 202411.9811.9811.6111.6811.681,120,403
Sep 24, 202411.5311.7011.1111.6811.68935,600
Sep 23, 202411.3611.4811.3411.3711.37477,000
Sep 20, 202411.6011.6411.3611.4811.48694,245
Sep 19, 202411.4111.6011.2511.5211.52934,600
Sep 18, 202411.2711.3511.0211.2411.24736,210
Sep 13, 202411.5211.5611.2811.2911.29748,050
Sep 12, 202411.7911.7911.3811.5711.57940,140
Sep 11, 202411.5611.7811.4611.5711.57755,900
Sep 10, 202411.6511.7511.4511.6611.66503,120
Sep 9, 202411.6811.8111.5611.6511.65632,560
Sep 6, 202411.7311.8811.6611.7211.72541,400
Sep 5, 202411.8511.9211.7911.8511.85760,240
Sep 4, 202411.7211.9711.7211.8311.83769,250
Sep 3, 202411.5912.0211.5911.8511.851,390,200
Sep 2, 202411.9212.2211.6711.7011.702,076,830
Aug 30, 202411.7612.0411.5711.6611.661,747,905
Aug 29, 202411.4811.7111.4211.6811.681,119,000
Aug 28, 202411.2411.5711.1911.4811.48652,400
Aug 27, 202411.4611.5111.2811.3511.35448,000
Aug 26, 202411.3111.5211.3111.5211.52536,640
Aug 23, 202411.1911.4610.9311.4011.401,364,840
Aug 22, 202411.4011.4011.1711.2111.21388,740
Aug 21, 202411.3311.3911.2611.2811.28363,000
Aug 20, 202411.5711.6211.3711.4111.41549,420
Aug 19, 202411.5811.7811.5611.6111.61568,500
Aug 16, 202411.7411.7711.5711.6711.67774,340
Aug 15, 202411.5611.8611.5511.7411.741,145,800
Aug 14, 202411.7511.7811.5911.6511.65430,000
Aug 13, 202412.0012.1011.5311.7011.70702,200
Aug 12, 202411.5611.7411.4911.7311.731,096,200
Aug 9, 202411.8911.9511.6111.6311.63818,540
Aug 8, 202411.6211.9311.4511.8911.891,129,040
Aug 7, 202411.7511.8711.5911.6211.62948,810
Aug 6, 202411.6511.8411.5911.7611.761,131,020
Aug 5, 202411.8812.0311.6011.6511.651,574,320
Aug 2, 202412.1012.2312.0012.0012.001,654,000
Aug 1, 202412.1312.2312.0412.1812.182,293,855
Jul 31, 202412.5612.7011.9712.2312.235,434,830
Jul 30, 202411.1212.2811.0812.2812.282,710,785
Jul 29, 202411.5511.5511.1111.1611.161,943,500
Jul 26, 202411.4011.5611.3011.4911.491,221,500
Jul 25, 202411.4311.5811.1811.4011.40809,345
Jul 24, 202411.4811.6611.2211.3011.301,203,280
Jul 23, 202411.6711.8911.4511.5611.562,405,840
Jul 22, 202411.9912.1111.0711.4711.474,175,660
Jul 19, 202412.0812.1611.9712.0712.07761,626
Jul 18, 202412.0512.1911.8612.1112.11842,280
Jul 17, 202412.1212.2412.0012.0412.04690,900
Jul 16, 202412.0712.2712.0312.0912.09726,998
Jul 15, 202412.3412.3912.0912.1712.17711,680
Jul 12, 202412.3812.5812.3512.3712.37443,170
Jul 11, 202412.4412.6012.3412.4812.48714,340
Jul 10, 202412.1512.4811.9812.1812.18747,900
Jul 9, 202412.0812.2511.8212.2012.20797,502
Jul 8, 202412.6212.6211.9712.0512.051,137,180
Jul 5, 202412.6412.6412.6412.6412.64-
Jul 4, 202412.8812.9812.5712.6412.64779,860
Jul 3, 202412.9613.1312.8812.9412.94706,700
Jul 2, 202413.1513.3813.0313.0613.06673,960
Jul 1, 202413.6613.6613.0513.2413.241,075,129
Jun 28, 202413.2713.4712.9713.1013.101,190,100
Jun 27, 202413.5613.6513.3213.3713.37619,200
Jun 26, 202413.3513.6413.2113.6313.63750,600
Jun 25, 202413.2113.6113.2113.3413.34825,460
Jun 24, 202413.9113.9913.4113.4913.491,580,080
Jun 21, 202413.7914.0913.5313.9613.961,024,440
Jun 20, 202413.9914.0113.7013.7513.75977,740
Jun 19, 202414.4814.4813.8513.8613.861,293,000
Jun 18, 202414.0114.2513.7914.0014.001,831,720
Jun 17, 202414.0814.5013.9614.0714.071,345,800
Jun 14, 2024 0.31 Dividend
Jun 14, 202414.1614.1813.6914.0814.081,486,940
Jun 13, 202414.4114.5014.2014.3614.051,327,380
Jun 12, 202414.4814.5514.3114.4914.181,467,080
Jun 11, 202414.6314.6314.1514.4814.171,490,489
Jun 7, 202414.3014.8114.2614.6314.311,480,120
Jun 6, 202414.5314.6414.1014.2213.911,412,720
Jun 5, 202414.9014.9014.5214.6214.301,286,080
Jun 4, 202415.3215.3214.6814.7914.471,977,500
Jun 3, 202415.1815.2515.0415.1514.82850,320
May 31, 202415.3915.4115.1515.2314.90984,700
May 30, 202415.5715.5715.2315.3815.05809,020
May 29, 202415.1815.4915.0015.4515.122,427,520
May 28, 202415.1015.4014.9015.1314.801,717,880
May 27, 202415.2415.3014.9315.1614.831,297,440
May 24, 202415.3315.4015.1615.2014.871,006,800
May 23, 202415.5415.6015.3015.3815.05907,680

Related Tickers

300019.SZ Chengdu Guibao Science & Technology Co.,Ltd.
17.42
-0.46%
 
603120.SS KENTE CATALYSTS INC
40.79
+3.53%
 
600352.SS ZHEJIANG LONGSHENG
9.92
-0.70%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.44
+0.40%
 
300067.SZ Shanghai Anoky Group Co., Ltd
5.25
-2.78%
 
301538.SZ SHENZHEN JDD TECH
72.71
+2.38%
 
3101.T Toyobo Co., Ltd.
875.00
+0.69%
 
7966.T LINTEC Corporation
2,793.00
+1.23%
 
8098.T Inabata & Co.,Ltd.
3,140.00
+0.64%
 
688356.SS Jenkem Technology Co., Ltd.
64.65
-3.51%