SKSHU Paint Co.,Ltd. (SHA:603737)
China flag China · Delayed Price · Currency is CNY
47.88
-0.02 (-0.04%)
Sep 30, 2025, 3:00 PM CST

SKSHU Paint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202548.2048.6047.3547.8847.88-0.04%2,672,343
Sep 29, 202546.3548.3046.2447.9047.903.37%3,935,219
Sep 26, 202546.9747.5646.1146.3446.34-1.19%2,987,818
Sep 25, 202547.4147.9946.7246.9046.90-0.21%3,642,928
Sep 24, 202546.2647.5046.0547.0047.001.67%3,762,908
Sep 23, 202546.1546.4945.5146.2346.230.39%2,763,826
Sep 22, 202546.1547.2145.8646.0546.05-1.50%2,451,440
Sep 19, 202545.7346.8745.3046.7546.752.61%5,001,366
Sep 18, 202546.8846.9345.2045.5645.56-2.96%3,794,830
Sep 17, 202546.7847.4246.6046.9546.95-0.21%3,129,241
Sep 16, 202546.3847.3846.0047.0547.051.40%3,669,726
Sep 15, 202547.3348.8846.4046.4046.40-2.03%5,594,616
Sep 12, 202547.3847.8946.9247.3647.36-0.06%2,829,778
Sep 11, 202546.9047.6346.6847.3947.390.94%2,985,057
Sep 10, 202547.0047.5546.5046.9546.95-0.87%2,491,561
Sep 9, 202547.3048.0146.6047.3647.36-0.38%4,332,396
Sep 8, 202547.0047.9946.8147.5447.540.46%5,594,103
Sep 5, 202546.9647.8946.5547.3247.320.87%4,646,745
Sep 4, 202547.1047.3345.8846.9146.91-0.53%4,914,490
Sep 3, 202546.6247.5045.9447.1647.161.16%6,173,390
Sep 2, 202547.7247.8146.3846.6246.62-2.73%7,451,656
Sep 1, 202548.4049.2047.5147.9347.93-1.50%5,543,845
Aug 29, 202548.7550.0148.1848.6648.66-0.08%4,157,485
Aug 28, 202547.2449.3547.1748.7048.702.08%5,468,719
Aug 27, 202549.1549.2047.6047.7147.71-2.85%3,930,742
Aug 26, 202551.0051.0248.2949.1149.11-3.72%6,815,527
Aug 25, 202547.7951.5046.5851.0151.016.76%5,831,331
Aug 22, 202546.3048.0045.6447.7847.783.20%4,816,699
Aug 21, 202546.2446.7345.8046.3046.300.06%3,258,063
Aug 20, 202543.8946.6043.6046.2746.275.42%7,164,976
Aug 19, 202544.5344.7643.5543.8943.89-1.28%3,961,884
Aug 18, 202545.4245.6543.9044.4644.46-2.11%7,749,555
Aug 15, 202543.1845.7043.1345.4245.425.16%7,895,269
Aug 14, 202543.9044.2142.4843.1943.19-1.84%8,501,479
Aug 13, 202540.7544.7940.7244.0044.008.06%10,438,606
Aug 12, 202540.2440.9440.0440.7240.721.47%2,852,171
Aug 11, 202539.5440.2639.3140.1340.131.49%3,076,394
Aug 8, 202539.6940.1439.3439.5439.54-0.40%2,589,225
Aug 7, 202539.6039.9839.2039.7039.700.28%2,396,940
Aug 6, 202539.3640.0038.9839.5939.591.12%3,130,333
Aug 5, 202539.3439.8338.8539.1539.15-0.33%3,390,291
Aug 4, 202538.7939.8938.6039.2839.280.64%3,607,700
Aug 1, 202538.4239.3838.2539.0339.031.77%5,545,326
Jul 31, 202539.8940.5038.2538.3538.35-4.63%6,526,035
Jul 30, 202540.0441.1439.8040.2140.210.17%4,321,123
Jul 29, 202539.1540.4339.1340.1440.142.58%5,528,045
Jul 28, 202539.6540.0538.9239.1339.13-1.44%3,496,445
Jul 25, 202540.6040.6539.5039.7039.70-2.17%4,242,801
Jul 24, 202540.1440.7939.4140.5840.580.82%3,984,047
Jul 23, 202540.6641.5040.2040.2540.25-0.52%6,190,133