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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	15.11	15.56	15.56	16.35	14.8	8.17M
September 02, 2025	15.32	15.18	15.18	15.46	14.78	2.99M
September 01, 2025	15	15.35	15.35	15.45	14.91	4.16M
August 29, 2025	15.1	15.06	15.06	15.23	14.82	3.74M
August 28, 2025	14.97	15.1	15.1	15.19	14.41	4.73M
August 27, 2025	15.8	14.97	14.97	15.8	14.92	5.55M
August 26, 2025	15.55	15.8	15.8	16	15.44	5.5M
August 25, 2025	15.66	15.67	15.67	15.9	15.48	7.18M
August 22, 2025	16.91	15.65	15.65	16.91	15.28	14.95M
August 21, 2025	14.46	15.95	15.95	15.95	14.44	8M
August 20, 2025	14.36	14.5	14.5	14.5	14.12	3.29M
August 19, 2025	14.4	14.36	14.36	14.44	14.11	3.64M
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

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