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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.34	14.4	14.4	14.67	14.23	5.05M
August 15, 2025	13.79	14.25	14.25	14.46	13.79	4.49M
August 14, 2025	14.11	13.78	13.78	14.11	13.77	2.55M
August 13, 2025	14.15	14.11	14.11	14.15	14	1.74M
August 12, 2025	14.32	14.1	14.1	14.36	13.96	2.86M
August 11, 2025	14.26	14.32	14.32	14.45	14.22	2.24M
August 08, 2025	14.19	14.25	14.25	14.48	14.03	3.61M
August 07, 2025	14.27	14.37	14.37	14.5	14.05	3.25M
August 06, 2025	14.38	14.27	14.27	14.57	14.2	2.51M
August 05, 2025	14.28	14.44	14.44	14.69	14.24	3.03M
August 04, 2025	14.2	14.24	14.24	14.28	14.11	2.11M
August 01, 2025	14.19	14.27	14.27	14.39	14.15	1.88M
July 31, 2025	14.51	14.25	14.25	14.55	14.18	2.88M
July 30, 2025	14.55	14.5	14.5	14.68	14.43	2.55M
July 29, 2025	14.79	14.6	14.6	14.99	14.51	3.6M
July 28, 2025	14.68	14.95	14.95	15.7	14.61	8.06M
July 25, 2025	14.91	14.61	14.61	14.91	14.56	3.33M
July 24, 2025	15	14.77	14.77	15	14.58	4.15M
July 23, 2025	14.98	14.88	14.88	15.26	14.83	4.22M
July 22, 2025	15.31	15.13	15.13	15.31	14.39	8.24M
July 21, 2025	16.72	15.46	15.46	16.72	15.29	15.8M
July 18, 2025	15.2	15.2	15.2	15.2	15.2	0
July 17, 2025	15.2	15.2	15.2	15.2	15.2	0
July 16, 2025	15.2	15.2	15.2	15.2	15.2	0
July 15, 2025	15.2	15.2	15.2	15.2	15.2	0
July 14, 2025	15.2	15.2	15.2	15.2	15.2	0
July 11, 2025	15.2	15.2	15.2	15.2	15.2	0
July 10, 2025	15.2	15.2	15.2	15.2	15.2	0
July 09, 2025	15.2	15.2	15.2	15.2	15.2	0
July 08, 2025	15.2	15.2	15.2	15.2	15.2	0
July 07, 2025	15.43	15.2	15.2	15.51	15.1	1.64M
July 04, 2025	15.2	15.43	15.43	15.74	15.2	3.11M
July 03, 2025	15.48	15.22	15.22	15.52	15.15	1.48M
July 02, 2025	15.85	15.42	15.42	15.88	15.38	2.42M
July 01, 2025	15.77	15.79	15.79	15.87	15.53	2.3M
June 30, 2025	15.76	15.75	15.75	16.04	15.51	4.17M
June 27, 2025	15.23	15.73	15.73	15.75	15.09	4.77M
June 26, 2025	14.83	15.12	15.12	15.25	14.83	3M
June 25, 2025	14.88	14.83	14.83	14.98	14.6	1.96M
June 24, 2025	14.34	14.74	14.74	14.88	14.28	2.43M
June 23, 2025	14.05	14.32	14.32	14.37	13.94	1.53M
June 20, 2025	14.11	14.17	14.17	14.59	14.1	2.06M
June 19, 2025	14.36	14.13	14.13	14.61	14.1	1.76M
June 18, 2025	14.2	14.36	14.36	14.38	13.84	2.12M
June 17, 2025	14.53	14.12	14.12	14.53	14.05	2.62M
June 16, 2025	14.63	14.45	14.45	14.67	14.44	1.84M
June 13, 2025	14.83	14.63	14.63	14.91	14.48	1.71M
June 12, 2025	14.81	14.83	14.83	15.09	14.68	1.94M
June 11, 2025	14.65	14.79	14.79	14.87	14.5	1.71M
June 10, 2025	14.76	14.6	14.6	15.15	14.48	3.49M
June 09, 2025	14.9	14.77	14.77	15.03	14.65	2.41M
June 06, 2025	15.18	14.92	14.92	15.18	14.75	3.26M
June 05, 2025	15.3	15.07	15.07	15.39	15.05	1.67M
June 04, 2025	15.62	15.24	15.24	15.65	15.16	2.95M
June 03, 2025	15.88	15.56	15.56	16.28	15.53	3.53M
May 30, 2025	15.75	15.88	15.88	16.14	15.22	4.15M
May 29, 2025	15.6	15.59	15.59	15.93	15.36	2.85M
May 28, 2025	15.11	15.6	15.6	15.99	15.11	4.49M
May 27, 2025	15.4	15.14	15.14	15.4	15	2.96M
May 26, 2025	15.67	15.38	15.38	15.79	15.22	2.18M

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