Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 8.27
+0.06 (0.73%)
Jan 30, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 7.58 | 7.72 | 7.50 | 7.61 | 7.61 | - | 7,785,205 |
| Dec 8, 2025 | 7.77 | 7.77 | 7.57 | 7.61 | 7.61 | -2.44% | 14,869,500 |
| Dec 5, 2025 | 7.60 | 7.85 | 7.58 | 7.80 | 7.80 | 2.50% | 14,196,270 |
| Dec 4, 2025 | 7.68 | 7.72 | 7.56 | 7.61 | 7.61 | -1.17% | 8,024,414 |
| Dec 3, 2025 | 7.72 | 7.80 | 7.66 | 7.70 | 7.70 | -0.52% | 11,701,900 |
| Dec 2, 2025 | 7.79 | 7.80 | 7.67 | 7.74 | 7.74 | -0.90% | 13,955,300 |
| Dec 1, 2025 | 7.46 | 8.06 | 7.46 | 7.81 | 7.81 | 4.97% | 36,202,520 |
| Nov 28, 2025 | 7.39 | 7.45 | 7.30 | 7.44 | 7.44 | 0.81% | 9,605,900 |
| Nov 27, 2025 | 7.25 | 7.40 | 7.23 | 7.38 | 7.38 | 1.65% | 9,163,700 |
| Nov 26, 2025 | 7.38 | 7.45 | 7.25 | 7.26 | 7.26 | -1.63% | 9,673,995 |
| Nov 25, 2025 | 7.36 | 7.42 | 7.31 | 7.38 | 7.38 | 0.54% | 8,657,200 |
| Nov 24, 2025 | 7.24 | 7.38 | 7.14 | 7.34 | 7.34 | 2.66% | 12,983,250 |
| Nov 21, 2025 | 7.53 | 7.59 | 7.13 | 7.15 | 7.15 | -6.04% | 21,414,200 |
| Nov 20, 2025 | 7.73 | 7.83 | 7.60 | 7.61 | 7.61 | -1.42% | 12,153,560 |