SKSHU Paint Co.,Ltd. (SHA:603737)
44.59
-0.25 (-0.56%)
Oct 24, 2025, 3:00 PM CST
SKSHU Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 45.20 | 45.58 | 44.47 | 44.59 | 44.59 | -0.56% | 2,633,129 |
| Oct 23, 2025 | 45.06 | 45.43 | 44.20 | 44.84 | 44.84 | -0.69% | 3,528,333 |
| Oct 22, 2025 | 46.50 | 46.98 | 45.10 | 45.15 | 45.15 | -2.99% | 3,567,750 |
| Oct 21, 2025 | 47.14 | 47.21 | 46.24 | 46.54 | 46.54 | -1.27% | 3,351,061 |
| Oct 20, 2025 | 46.60 | 47.60 | 45.30 | 47.14 | 47.14 | 1.86% | 4,437,361 |
| Oct 17, 2025 | 47.91 | 48.12 | 46.28 | 46.28 | 46.28 | -3.40% | 3,097,541 |
| Oct 16, 2025 | 47.97 | 49.56 | 47.66 | 47.91 | 47.91 | -0.81% | 4,730,685 |
| Oct 15, 2025 | 49.00 | 49.65 | 47.20 | 48.30 | 48.30 | -1.23% | 6,568,708 |
| Oct 14, 2025 | 47.86 | 49.29 | 47.39 | 48.90 | 48.90 | 3.38% | 5,997,569 |
| Oct 13, 2025 | 46.89 | 48.14 | 46.50 | 47.30 | 47.30 | -1.23% | 3,426,668 |
| Oct 10, 2025 | 47.55 | 48.46 | 47.00 | 47.89 | 47.89 | 0.10% | 4,277,439 |
| Oct 9, 2025 | 47.85 | 48.30 | 46.52 | 47.84 | 47.84 | -0.08% | 5,012,754 |
| Sep 30, 2025 | 48.20 | 48.60 | 47.35 | 47.88 | 47.88 | -0.04% | 2,672,343 |
| Sep 29, 2025 | 46.35 | 48.30 | 46.24 | 47.90 | 47.90 | 3.37% | 3,935,219 |
| Sep 26, 2025 | 46.97 | 47.56 | 46.11 | 46.34 | 46.34 | -1.19% | 2,987,818 |
| Sep 25, 2025 | 47.41 | 47.99 | 46.72 | 46.90 | 46.90 | -0.21% | 3,642,928 |
| Sep 24, 2025 | 46.26 | 47.50 | 46.05 | 47.00 | 47.00 | 1.67% | 3,762,908 |
| Sep 23, 2025 | 46.15 | 46.49 | 45.51 | 46.23 | 46.23 | 0.39% | 2,763,826 |
| Sep 22, 2025 | 46.15 | 47.21 | 45.86 | 46.05 | 46.05 | -1.50% | 2,451,440 |
| Sep 19, 2025 | 45.73 | 46.87 | 45.30 | 46.75 | 46.75 | 2.61% | 5,001,366 |
| Sep 18, 2025 | 46.88 | 46.93 | 45.20 | 45.56 | 45.56 | -2.96% | 3,794,830 |
| Sep 17, 2025 | 46.78 | 47.42 | 46.60 | 46.95 | 46.95 | -0.21% | 3,129,241 |
| Sep 16, 2025 | 46.38 | 47.38 | 46.00 | 47.05 | 47.05 | 1.40% | 3,669,726 |
| Sep 15, 2025 | 47.33 | 48.88 | 46.40 | 46.40 | 46.40 | -2.03% | 5,594,616 |
| Sep 12, 2025 | 47.38 | 47.89 | 46.92 | 47.36 | 47.36 | -0.06% | 2,829,778 |
| Sep 11, 2025 | 46.90 | 47.63 | 46.68 | 47.39 | 47.39 | 0.94% | 2,985,057 |
| Sep 10, 2025 | 47.00 | 47.55 | 46.50 | 46.95 | 46.95 | -0.87% | 2,491,561 |
| Sep 9, 2025 | 47.30 | 48.01 | 46.60 | 47.36 | 47.36 | -0.38% | 4,332,396 |
| Sep 8, 2025 | 47.00 | 47.99 | 46.81 | 47.54 | 47.54 | 0.46% | 5,594,103 |
| Sep 5, 2025 | 46.96 | 47.89 | 46.55 | 47.32 | 47.32 | 0.87% | 4,646,745 |
| Sep 4, 2025 | 47.10 | 47.33 | 45.88 | 46.91 | 46.91 | -0.53% | 4,914,490 |
| Sep 3, 2025 | 46.62 | 47.50 | 45.94 | 47.16 | 47.16 | 1.16% | 6,173,390 |
| Sep 2, 2025 | 47.72 | 47.81 | 46.38 | 46.62 | 46.62 | -2.73% | 7,451,656 |
| Sep 1, 2025 | 48.40 | 49.20 | 47.51 | 47.93 | 47.93 | -1.50% | 5,543,845 |
| Aug 29, 2025 | 48.75 | 50.01 | 48.18 | 48.66 | 48.66 | -0.08% | 4,157,485 |
| Aug 28, 2025 | 47.24 | 49.35 | 47.17 | 48.70 | 48.70 | 2.08% | 5,468,719 |
| Aug 27, 2025 | 49.15 | 49.20 | 47.60 | 47.71 | 47.71 | -2.85% | 3,930,742 |
| Aug 26, 2025 | 51.00 | 51.02 | 48.29 | 49.11 | 49.11 | -3.72% | 6,815,527 |
| Aug 25, 2025 | 47.79 | 51.50 | 46.58 | 51.01 | 51.01 | 6.76% | 5,831,331 |
| Aug 22, 2025 | 46.30 | 48.00 | 45.64 | 47.78 | 47.78 | 3.20% | 4,816,699 |
| Aug 21, 2025 | 46.24 | 46.73 | 45.80 | 46.30 | 46.30 | 0.06% | 3,258,063 |
| Aug 20, 2025 | 43.89 | 46.60 | 43.60 | 46.27 | 46.27 | 5.42% | 7,164,976 |
| Aug 19, 2025 | 44.53 | 44.76 | 43.55 | 43.89 | 43.89 | -1.28% | 3,961,884 |
| Aug 18, 2025 | 45.42 | 45.65 | 43.90 | 44.46 | 44.46 | -2.11% | 7,749,555 |
| Aug 15, 2025 | 43.18 | 45.70 | 43.13 | 45.42 | 45.42 | 5.16% | 7,895,269 |
| Aug 14, 2025 | 43.90 | 44.21 | 42.48 | 43.19 | 43.19 | -1.84% | 8,501,479 |
| Aug 13, 2025 | 40.75 | 44.79 | 40.72 | 44.00 | 44.00 | 8.06% | 10,438,606 |
| Aug 12, 2025 | 40.24 | 40.94 | 40.04 | 40.72 | 40.72 | 1.47% | 2,852,171 |
| Aug 11, 2025 | 39.54 | 40.26 | 39.31 | 40.13 | 40.13 | 1.49% | 3,076,394 |
| Aug 8, 2025 | 39.69 | 40.14 | 39.34 | 39.54 | 39.54 | -0.40% | 2,589,225 |