Ningbo Changhong Polymer Scientific and Technical Inc. - 605008.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.12	13.09	13.09	13.24	13.08	1.83M
February 12, 2026	13.44	13.12	13.12	13.45	13.11	2.97M
February 11, 2026	13.51	13.4	13.4	13.54	13.36	1.84M
February 10, 2026	13.29	13.46	13.46	13.69	13.26	3.69M
February 09, 2026	13.55	13.29	13.29	13.6	13.24	4.48M
February 06, 2026	13.42	13.44	13.44	13.57	13.31	2.44M
February 05, 2026	13.47	13.42	13.42	13.58	13.35	2.2M
February 04, 2026	13.73	13.47	13.47	13.85	13.43	4.62M
February 03, 2026	13.85	13.76	13.76	13.97	13.65	2.06M
February 02, 2026	14.14	13.73	13.73	14.2	13.7	2.55M
January 30, 2026	14.06	14.14	14.14	14.19	13.9	2.35M
January 29, 2026	13.91	14.07	14.07	14.08	13.52	3.99M
January 28, 2026	14.08	14.05	14.05	14.19	13.91	2.32M
January 27, 2026	14.41	14.08	14.08	14.41	13.91	4.21M
January 26, 2026	14.66	14.42	14.42	14.7	14.41	4.33M
January 23, 2026	14.82	14.67	14.67	14.9	14.56	5.21M
January 22, 2026	14.74	14.8	14.8	14.94	14.55	3.48M
January 21, 2026	14.77	14.73	14.73	14.95	14.7	4.24M
January 20, 2026	14.48	15	15	15.16	14.41	6.92M
January 19, 2026	14.55	14.48	14.48	14.74	14.31	5.99M
January 16, 2026	14.98	14.86	14.86	15.16	14.61	9.84M
January 15, 2026	14.29	14.98	14.98	15.59	14.25	16.56M
January 14, 2026	14.11	14.29	14.29	14.44	13.97	7.37M
January 13, 2026	14.17	14.11	14.11	14.37	14.08	6.16M
January 12, 2026	14.27	14.17	14.17	14.37	13.82	7.17M
January 09, 2026	14.26	14.24	14.24	14.35	13.98	6.05M
January 08, 2026	14.17	14.24	14.24	14.32	14.08	4.84M
January 07, 2026	14.38	14.18	14.18	14.48	14.08	4.07M
January 06, 2026	14.4	14.37	14.37	14.77	14.22	4.07M
January 05, 2026	14.27	14.34	14.34	14.45	14.2	2.75M
December 31, 2025	14.4	14.27	14.27	14.44	14.1	2.78M
December 30, 2025	14.66	14.4	14.4	14.66	14.36	2.3M
December 29, 2025	14.73	14.7	14.7	14.89	14.53	3.71M
December 26, 2025	14.86	14.76	14.76	15.2	14.7	2.95M
December 25, 2025	14.95	14.85	14.85	14.96	14.56	4.17M
December 24, 2025	15.05	14.93	14.93	15.12	14.86	1.96M
December 23, 2025	15.22	14.95	14.95	15.25	14.91	2.82M
December 22, 2025	15.45	15.22	15.22	15.45	15.16	3.37M
December 19, 2025	15.35	15.39	15.39	15.55	15.34	2.37M
December 18, 2025	15.2	15.32	15.32	15.79	15.13	3.94M
December 17, 2025	15.26	15.25	15.25	15.42	14.98	2.36M
December 16, 2025	15.33	15.38	15.38	15.48	15.15	3.29M
December 15, 2025	15.13	15.34	15.34	15.54	15.01	2.41M
December 12, 2025	15.17	15.13	15.13	15.36	15.07	2.88M
December 11, 2025	15.81	15.21	15.21	15.95	15.18	5.15M
December 10, 2025	15.87	15.56	15.56	16.47	15.03	8.12M
December 09, 2025	15.28	15.11	15.11	15.28	15.03	1.73M
December 08, 2025	15.2	15.25	15.25	15.47	15.14	2.24M
December 05, 2025	15.17	15.14	15.14	15.27	14.97	1.86M
December 04, 2025	15.85	15.11	15.11	15.85	15.1	3.72M
December 03, 2025	15.35	15.69	15.69	15.99	15.29	3.91M
December 02, 2025	15.56	15.36	15.36	15.6	15.27	1.76M
December 01, 2025	15.7	15.53	15.53	15.83	15.52	2.13M
November 28, 2025	15.63	15.7	15.7	15.73	15.51	1.53M
November 27, 2025	15.39	15.65	15.65	16.15	15.23	3.49M
November 26, 2025	15.71	15.37	15.37	15.71	15.33	1.74M
November 25, 2025	15.18	15.56	15.56	15.8	15.18	3.48M
November 24, 2025	15.78	15.2	15.2	15.78	15.13	6.25M
November 21, 2025	16.2	15.59	15.59	16.21	15.35	2.7M
November 20, 2025	16.37	16.34	16.34	16.54	16.24	1.96M

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