Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 8.72
+0.17 (1.99%)
Feb 27, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.57 | 8.72 | 8.52 | 8.72 | 8.72 | 1.99% | 18,770,110 |
| Feb 26, 2026 | 8.63 | 8.72 | 8.48 | 8.55 | 8.55 | -0.93% | 13,891,210 |
| Feb 25, 2026 | 8.62 | 8.72 | 8.56 | 8.63 | 8.63 | 0.12% | 17,599,360 |
| Feb 24, 2026 | 8.38 | 8.64 | 8.35 | 8.62 | 8.62 | 4.36% | 19,826,800 |
| Feb 13, 2026 | 8.35 | 8.48 | 8.25 | 8.26 | 8.26 | -1.90% | 11,328,850 |
| Feb 12, 2026 | 8.47 | 8.58 | 8.30 | 8.42 | 8.42 | -0.71% | 16,497,617 |
| Feb 11, 2026 | 8.56 | 8.70 | 8.48 | 8.48 | 8.48 | -1.62% | 16,638,400 |
| Feb 10, 2026 | 8.59 | 8.95 | 8.51 | 8.62 | 8.62 | 0.23% | 24,763,150 |
| Feb 9, 2026 | 8.45 | 8.77 | 8.40 | 8.60 | 8.60 | 3.24% | 29,637,450 |
| Feb 6, 2026 | 8.20 | 8.45 | 8.14 | 8.33 | 8.33 | 0.73% | 16,206,900 |
| Feb 5, 2026 | 8.38 | 8.51 | 8.27 | 8.27 | 8.27 | -1.90% | 20,528,100 |
| Feb 4, 2026 | 8.23 | 8.52 | 8.18 | 8.43 | 8.43 | 1.69% | 23,657,100 |
| Feb 3, 2026 | 8.11 | 8.30 | 8.03 | 8.29 | 8.29 | 3.24% | 25,223,890 |
| Feb 2, 2026 | 8.51 | 8.65 | 8.00 | 8.03 | 8.03 | -2.90% | 28,679,070 |
| Jan 30, 2026 | 8.15 | 8.40 | 8.00 | 8.27 | 8.27 | 0.73% | 29,686,250 |
| Jan 29, 2026 | 8.36 | 8.54 | 8.15 | 8.21 | 8.21 | -2.15% | 32,915,520 |
| Jan 28, 2026 | 8.44 | 8.65 | 8.31 | 8.39 | 8.39 | -1.06% | 34,658,800 |
| Jan 27, 2026 | 8.60 | 8.85 | 8.44 | 8.48 | 8.48 | -2.19% | 44,125,430 |
| Jan 26, 2026 | 8.45 | 9.22 | 8.36 | 8.67 | 8.67 | -1.48% | 85,478,460 |
| Jan 23, 2026 | 8.00 | 8.80 | 7.93 | 8.80 | 8.80 | 10.00% | 56,505,520 |
| Jan 22, 2026 | 7.87 | 8.00 | 7.81 | 8.00 | 8.00 | 2.04% | 17,850,170 |
| Jan 21, 2026 | 7.93 | 7.96 | 7.73 | 7.84 | 7.84 | -1.01% | 17,643,210 |
| Jan 20, 2026 | 7.77 | 8.00 | 7.75 | 7.92 | 7.92 | 2.19% | 25,458,220 |
| Jan 19, 2026 | 7.70 | 7.76 | 7.63 | 7.75 | 7.75 | 1.04% | 7,300,699 |
| Jan 16, 2026 | 7.75 | 7.79 | 7.55 | 7.67 | 7.67 | -0.65% | 10,866,748 |
| Jan 15, 2026 | 7.74 | 7.85 | 7.70 | 7.72 | 7.72 | -0.52% | 9,795,100 |
| Jan 14, 2026 | 7.73 | 7.87 | 7.64 | 7.76 | 7.76 | 0.26% | 16,039,500 |
| Jan 13, 2026 | 7.90 | 7.94 | 7.73 | 7.74 | 7.74 | -2.03% | 16,336,400 |
| Jan 12, 2026 | 7.60 | 8.11 | 7.50 | 7.90 | 7.90 | 4.08% | 28,573,320 |
| Jan 9, 2026 | 7.42 | 7.86 | 7.41 | 7.59 | 7.59 | 2.02% | 22,145,700 |
| Jan 8, 2026 | 7.31 | 7.47 | 7.28 | 7.44 | 7.44 | 1.50% | 8,624,231 |
| Jan 7, 2026 | 7.41 | 7.43 | 7.28 | 7.33 | 7.33 | -1.21% | 8,907,350 |
| Jan 6, 2026 | 7.35 | 7.50 | 7.32 | 7.42 | 7.42 | 0.95% | 9,682,525 |
| Jan 5, 2026 | 7.30 | 7.39 | 7.25 | 7.35 | 7.35 | 0.68% | 8,623,283 |
| Dec 31, 2025 | 7.49 | 7.55 | 7.21 | 7.30 | 7.30 | -2.54% | 16,132,790 |
| Dec 30, 2025 | 7.52 | 7.60 | 7.47 | 7.49 | 7.49 | -1.19% | 7,324,200 |
| Dec 29, 2025 | 7.64 | 7.69 | 7.54 | 7.58 | 7.58 | -0.79% | 5,941,850 |
| Dec 26, 2025 | 7.80 | 7.86 | 7.61 | 7.64 | 7.64 | -2.05% | 10,510,600 |
| Dec 25, 2025 | 7.67 | 7.85 | 7.66 | 7.80 | 7.80 | 2.50% | 15,116,700 |
| Dec 24, 2025 | 7.46 | 7.62 | 7.40 | 7.61 | 7.61 | 2.01% | 6,976,800 |
| Dec 23, 2025 | 7.56 | 7.57 | 7.44 | 7.46 | 7.46 | -1.58% | 6,972,100 |
| Dec 22, 2025 | 7.55 | 7.68 | 7.52 | 7.58 | 7.58 | 0.40% | 7,191,767 |
| Dec 19, 2025 | 7.50 | 7.58 | 7.50 | 7.55 | 7.55 | 1.34% | 12,358,872 |
| Dec 18, 2025 | 7.52 | 7.75 | 7.44 | 7.45 | 7.45 | -0.40% | 15,610,600 |
| Dec 17, 2025 | 7.62 | 7.64 | 7.33 | 7.48 | 7.48 | -0.53% | 10,224,920 |
| Dec 16, 2025 | 7.78 | 7.86 | 7.50 | 7.52 | 7.52 | -2.84% | 14,692,610 |
| Dec 15, 2025 | 7.34 | 8.05 | 7.26 | 7.74 | 7.74 | 5.45% | 33,815,550 |
| Dec 12, 2025 | 7.40 | 7.51 | 7.33 | 7.34 | 7.34 | - | 7,275,664 |
| Dec 11, 2025 | 7.60 | 7.60 | 7.33 | 7.34 | 7.34 | -2.52% | 9,208,902 |
| Dec 10, 2025 | 7.60 | 7.61 | 7.50 | 7.53 | 7.53 | -1.05% | 6,546,350 |