Singapore markets open in 34 minutes
Straits Times Index
3,304.99 +15.57 (+0.47%) S&P 500
5,297.10 -11.05 (-0.21%) Dow
39,869.38 -38.62 (-0.10%) Nasdaq
16,698.32 -44.07 (-0.26%) Bitcoin USD
65,368.01 -986.80 (-1.49%) CMC Crypto 200
1,374.79 -19.25 (-1.38%)
Ningbo Changhong Polymer Scientific and Technical Inc. (605008.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 15.85 | 16.25 | 15.71 | 15.80 | 15.80 | 1,497,200 |
| 15 May 2024 | 15.90 | 15.98 | 15.68 | 15.82 | 15.82 | 1,085,513 |
| 14 May 2024 | 15.49 | 15.89 | 15.49 | 15.86 | 15.86 | 2,444,460 |
| 13 May 2024 | 15.30 | 15.50 | 15.20 | 15.49 | 15.49 | 1,152,260 |
| 10 May 2024 | 15.41 | 15.50 | 15.30 | 15.38 | 15.38 | 1,404,620 |
| 09 May 2024 | 15.88 | 15.88 | 15.38 | 15.44 | 15.44 | 2,348,920 |
| 08 May 2024 | 15.94 | 15.98 | 15.69 | 15.82 | 15.82 | 1,394,220 |
| 07 May 2024 | 15.80 | 16.19 | 15.71 | 15.96 | 15.96 | 2,511,280 |
| 06 May 2024 | 15.41 | 15.95 | 15.41 | 15.80 | 15.80 | 4,262,147 |
| 30 Apr 2024 | 14.95 | 15.42 | 14.86 | 15.40 | 15.40 | 3,174,940 |
| 29 Apr 2024 | 14.49 | 15.76 | 14.43 | 15.42 | 15.42 | 4,954,645 |
| 26 Apr 2024 | 14.45 | 14.45 | 14.13 | 14.37 | 14.37 | 2,150,900 |
| 25 Apr 2024 | 13.95 | 14.40 | 13.80 | 14.33 | 14.33 | 1,766,660 |
| 24 Apr 2024 | 13.87 | 13.97 | 13.68 | 13.97 | 13.97 | 1,260,200 |
| 23 Apr 2024 | 13.70 | 13.90 | 13.64 | 13.87 | 13.87 | 897,600 |
| 22 Apr 2024 | 14.20 | 14.34 | 13.60 | 13.75 | 13.75 | 2,153,500 |
| 19 Apr 2024 | 13.34 | 14.17 | 13.08 | 14.12 | 14.12 | 2,798,792 |
| 18 Apr 2024 | 13.18 | 13.45 | 12.98 | 13.34 | 13.34 | 1,448,500 |
| 17 Apr 2024 | 13.14 | 13.57 | 13.04 | 13.20 | 13.20 | 2,664,372 |
| 16 Apr 2024 | 13.62 | 13.62 | 12.98 | 13.03 | 13.03 | 1,814,100 |
| 15 Apr 2024 | 13.76 | 13.84 | 13.10 | 13.49 | 13.49 | 1,962,380 |
| 12 Apr 2024 | 13.57 | 13.80 | 13.37 | 13.76 | 13.76 | 1,700,520 |
| 11 Apr 2024 | 13.65 | 13.80 | 13.47 | 13.57 | 13.57 | 1,520,900 |
| 10 Apr 2024 | 13.81 | 13.81 | 13.39 | 13.71 | 13.71 | 1,808,700 |
| 09 Apr 2024 | 13.69 | 13.86 | 13.60 | 13.82 | 13.82 | 1,155,500 |
| 08 Apr 2024 | 13.81 | 13.99 | 13.54 | 13.69 | 13.69 | 1,605,000 |
| 03 Apr 2024 | 13.90 | 13.95 | 13.58 | 13.78 | 13.78 | 1,126,500 |
| 02 Apr 2024 | 13.95 | 14.08 | 13.74 | 13.88 | 13.88 | 1,442,606 |
| 01 Apr 2024 | 13.54 | 13.95 | 13.46 | 13.95 | 13.95 | 1,664,640 |
| 29 Mar 2024 | 13.45 | 13.55 | 13.21 | 13.54 | 13.54 | 1,230,400 |
| 28 Mar 2024 | 13.30 | 13.76 | 13.25 | 13.35 | 13.35 | 2,848,600 |
| 27 Mar 2024 | 13.61 | 13.61 | 13.28 | 13.37 | 13.37 | 2,672,700 |
| 26 Mar 2024 | 14.13 | 14.29 | 13.46 | 13.61 | 13.61 | 2,036,890 |
| 25 Mar 2024 | 14.35 | 14.47 | 13.97 | 14.00 | 14.00 | 2,701,540 |
| 22 Mar 2024 | 14.69 | 14.69 | 14.15 | 14.41 | 14.41 | 5,255,845 |
| 21 Mar 2024 | 13.93 | 15.33 | 13.93 | 14.66 | 14.66 | 8,568,840 |
| 20 Mar 2024 | 13.82 | 14.10 | 13.73 | 13.94 | 13.94 | 2,772,200 |
| 19 Mar 2024 | 14.09 | 14.30 | 13.81 | 13.89 | 13.89 | 7,921,521 |
| 18 Mar 2024 | 12.65 | 13.93 | 12.65 | 13.93 | 13.93 | 6,250,275 |
| 15 Mar 2024 | 12.55 | 12.73 | 12.40 | 12.66 | 12.66 | 1,335,020 |
| 14 Mar 2024 | 12.71 | 12.82 | 12.47 | 12.62 | 12.62 | 2,176,700 |
| 13 Mar 2024 | 12.76 | 12.88 | 12.58 | 12.69 | 12.69 | 3,140,700 |
| 12 Mar 2024 | 12.96 | 13.03 | 12.69 | 12.82 | 12.82 | 2,276,500 |
| 11 Mar 2024 | 12.97 | 13.12 | 12.75 | 13.05 | 13.05 | 3,683,280 |
| 08 Mar 2024 | 13.15 | 13.46 | 12.96 | 13.00 | 13.00 | 2,086,935 |
| 07 Mar 2024 | 13.15 | 13.29 | 12.95 | 13.15 | 13.15 | 1,041,576 |
| 06 Mar 2024 | 13.00 | 13.23 | 12.90 | 13.15 | 13.15 | 954,560 |
| 05 Mar 2024 | 13.27 | 13.28 | 12.94 | 13.13 | 13.13 | 1,069,160 |
| 04 Mar 2024 | 13.44 | 13.50 | 13.11 | 13.27 | 13.27 | 1,824,800 |
| 01 Mar 2024 | 13.05 | 13.50 | 12.77 | 13.45 | 13.45 | 4,514,880 |
| 29 Feb 2024 | 12.60 | 13.21 | 12.60 | 13.05 | 13.05 | 2,367,040 |
| 28 Feb 2024 | 13.38 | 13.43 | 12.63 | 12.82 | 12.82 | 3,545,587 |
| 27 Feb 2024 | 13.35 | 13.65 | 13.24 | 13.37 | 13.37 | 3,213,520 |
| 26 Feb 2024 | 13.47 | 13.65 | 13.28 | 13.35 | 13.35 | 2,530,740 |
| 23 Feb 2024 | 13.30 | 13.68 | 13.09 | 13.50 | 13.50 | 2,584,020 |
| 22 Feb 2024 | 13.36 | 13.56 | 13.00 | 13.32 | 13.32 | 2,473,261 |
| 21 Feb 2024 | 13.77 | 14.35 | 13.35 | 13.38 | 13.38 | 6,284,140 |
| 20 Feb 2024 | 13.32 | 13.84 | 13.16 | 13.77 | 13.77 | 2,177,567 |
| 19 Feb 2024 | 12.62 | 13.54 | 12.62 | 13.44 | 13.44 | 2,383,916 |
| 08 Feb 2024 | 12.99 | 12.99 | 11.74 | 12.60 | 12.60 | 3,481,526 |
| 07 Feb 2024 | 12.54 | 13.09 | 12.43 | 12.70 | 12.70 | 4,321,340 |
| 06 Feb 2024 | 11.98 | 13.20 | 11.09 | 12.54 | 12.54 | 3,629,155 |
| 05 Feb 2024 | 13.18 | 13.30 | 11.86 | 12.00 | 12.00 | 6,129,180 |
| 02 Feb 2024 | 13.08 | 13.44 | 12.58 | 13.18 | 13.18 | 3,456,820 |
| 01 Feb 2024 | 13.27 | 13.49 | 12.66 | 13.05 | 13.05 | 2,280,620 |
| 31 Jan 2024 | 13.97 | 13.97 | 13.11 | 13.30 | 13.30 | 1,270,400 |
| 30 Jan 2024 | 14.12 | 14.28 | 13.70 | 13.76 | 13.76 | 1,023,081 |
| 29 Jan 2024 | 14.16 | 14.28 | 13.91 | 14.13 | 14.13 | 930,140 |
| 26 Jan 2024 | 14.58 | 14.61 | 14.00 | 14.13 | 14.13 | 2,225,680 |
| 25 Jan 2024 | 14.20 | 14.79 | 14.09 | 14.54 | 14.54 | 1,592,440 |
| 24 Jan 2024 | 13.85 | 14.30 | 13.62 | 14.14 | 14.14 | 1,029,010 |
| 23 Jan 2024 | 13.60 | 14.00 | 13.42 | 13.85 | 13.85 | 1,503,250 |
| 22 Jan 2024 | 14.56 | 14.56 | 13.50 | 13.55 | 13.55 | 1,724,860 |
| 19 Jan 2024 | 14.69 | 14.86 | 14.42 | 14.44 | 14.44 | 1,290,476 |
| 18 Jan 2024 | 14.68 | 14.69 | 14.07 | 14.56 | 14.56 | 2,411,717 |
| 17 Jan 2024 | 15.25 | 15.25 | 14.53 | 14.73 | 14.73 | 2,008,815 |
| 16 Jan 2024 | 15.31 | 15.59 | 15.01 | 15.28 | 15.28 | 3,551,640 |
| 15 Jan 2024 | 14.75 | 15.90 | 14.75 | 15.35 | 15.35 | 5,278,575 |
| 12 Jan 2024 | 14.60 | 14.92 | 14.33 | 14.76 | 14.76 | 2,396,352 |
| 11 Jan 2024 | 15.07 | 15.17 | 14.55 | 14.69 | 14.69 | 3,970,780 |
| 10 Jan 2024 | 14.98 | 15.25 | 14.80 | 15.09 | 15.09 | 2,817,040 |
| 09 Jan 2024 | 15.12 | 15.30 | 14.87 | 14.99 | 14.99 | 2,205,820 |
| 08 Jan 2024 | 15.33 | 15.73 | 14.85 | 15.08 | 15.08 | 3,464,597 |
| 05 Jan 2024 | 15.68 | 15.85 | 15.21 | 15.33 | 15.33 | 1,681,860 |
| 04 Jan 2024 | 15.82 | 15.82 | 15.57 | 15.65 | 15.65 | 1,050,061 |
| 03 Jan 2024 | 15.74 | 15.89 | 15.69 | 15.77 | 15.77 | 1,606,760 |
| 02 Jan 2024 | 15.86 | 16.03 | 15.70 | 15.72 | 15.72 | 1,447,920 |
| 29 Dec 2023 | 15.87 | 15.89 | 15.66 | 15.87 | 15.87 | 1,212,801 |
| 28 Dec 2023 | 16.01 | 16.03 | 15.73 | 15.82 | 15.82 | 1,293,959 |
| 27 Dec 2023 | 15.89 | 15.99 | 15.80 | 15.97 | 15.97 | 833,860 |
| 26 Dec 2023 | 15.94 | 16.05 | 15.82 | 15.88 | 15.88 | 1,190,840 |
| 25 Dec 2023 | 16.11 | 16.12 | 15.89 | 15.94 | 15.94 | 1,311,640 |
| 22 Dec 2023 | 16.13 | 16.19 | 15.87 | 15.94 | 15.94 | 1,751,280 |
| 21 Dec 2023 | 15.85 | 16.15 | 15.79 | 16.12 | 16.12 | 2,548,370 |
| 20 Dec 2023 | 15.87 | 16.13 | 15.70 | 15.89 | 15.89 | 3,865,860 |
| 19 Dec 2023 | 15.63 | 15.82 | 15.54 | 15.75 | 15.75 | 1,120,200 |
| 18 Dec 2023 | 15.71 | 15.80 | 15.54 | 15.66 | 15.66 | 1,470,021 |
| 15 Dec 2023 | 15.90 | 15.90 | 15.59 | 15.70 | 15.70 | 1,414,700 |
| 14 Dec 2023 | 15.81 | 16.00 | 15.67 | 15.75 | 15.75 | 1,811,249 |
| 13 Dec 2023 | 16.04 | 16.29 | 15.70 | 15.81 | 15.81 | 1,883,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.