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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.57	16.33	16.33	16.77	16.17	2.76M
November 18, 2025	17.07	16.7	16.7	17.49	16.61	3.37M
November 17, 2025	17.23	17.24	17.24	17.93	17.15	2.86M
November 14, 2025	17.67	17.25	17.25	17.8	17.23	3.15M
November 13, 2025	17.26	17.56	17.56	17.62	17.1	2.94M
November 12, 2025	17.5	17.3	17.3	17.72	17.2	2.69M
November 11, 2025	17.3	17.72	17.72	17.82	17.23	3.56M
November 10, 2025	18.27	17.45	17.45	18.76	17.03	8.4M
November 07, 2025	17.94	18.09	18.09	18.44	17.67	3.5M
November 06, 2025	17.97	17.97	17.97	18.08	17.8	2.81M
November 05, 2025	17.8	18.02	18.02	18.11	17.65	4.01M
November 04, 2025	18.71	17.95	17.95	18.97	17.9	4.95M
November 03, 2025	19	18.71	18.71	19	18.38	3.86M
October 31, 2025	18.52	18.84	18.84	19.06	18.52	4.92M
October 30, 2025	18.38	18.52	18.52	19.3	18.37	6.31M
October 29, 2025	18.46	18.56	18.56	18.65	17.89	4.28M
October 28, 2025	18.88	18.6	18.6	18.98	18.48	4.85M
October 27, 2025	18.14	18.62	18.62	19	18	6.28M
October 24, 2025	17.6	17.97	17.97	18.07	17.36	7.08M
October 23, 2025	17.85	17.6	17.6	17.85	17.3	3.78M
October 22, 2025	17.7	17.7	17.7	18	17.48	4.55M
October 21, 2025	17.98	17.86	17.86	17.98	17.31	4.47M
October 20, 2025	17.29	17.76	17.76	17.96	17.29	6.02M
October 17, 2025	17.8	17.43	17.43	18.22	17.32	7.38M
October 16, 2025	17.54	17.77	17.77	18.16	17.38	6.38M
October 15, 2025	16.67	17.54	17.54	17.62	16.67	7.2M
October 14, 2025	16.78	16.84	16.84	17.15	16.6	6.26M
October 13, 2025	16.15	16.82	16.82	17.05	15.96	8.59M
October 10, 2025	15.8	16.59	16.59	16.74	15.66	11.11M
October 09, 2025	15.06	15.83	15.83	16.23	15.06	9.82M
September 30, 2025	14.58	15.02	15.02	15.03	14.41	4.84M
September 29, 2025	13.93	14.66	14.66	14.79	13.46	6.89M
September 26, 2025	13.92	13.95	13.95	14.26	13.78	2.42M
September 25, 2025	13.91	13.92	13.92	14.08	13.88	1.68M
September 24, 2025	14.07	14	14	14.14	13.9	2.22M
September 23, 2025	14.21	14.06	14.06	14.4	13.85	2.64M
September 22, 2025	14.69	14.2	14.2	14.69	13.98	2.31M
September 19, 2025	14.29	14.2	14.2	14.34	14	2.27M
September 18, 2025	14.56	14.18	14.18	14.56	14.1	2.47M
September 17, 2025	14.56	14.55	14.55	14.76	14.46	2.43M
September 16, 2025	14.58	14.67	14.67	14.73	14.47	2.14M
September 15, 2025	14.89	14.57	14.57	14.89	14.44	3.79M
September 12, 2025	15.2	14.89	14.89	15.32	14.83	3.49M
September 11, 2025	14.93	15.22	15.22	15.35	14.87	3.76M
September 10, 2025	15.21	15.06	15.06	15.23	14.86	3.87M
September 09, 2025	15.59	15.26	15.26	15.66	15.1	3.21M
September 08, 2025	15.49	15.59	15.59	15.8	15.35	4.53M
September 05, 2025	15.24	15.47	15.47	15.5	14.99	2.73M
September 04, 2025	15.46	15.27	15.27	15.63	14.97	4.3M

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