Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 7.03
+0.04 (0.57%)
May 28, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.54 | 7.54 | 6.91 | 6.93 | - | -0.86% | 4,636,175 |
| May 27, 2026 | 7.25 | 7.28 | 6.93 | 6.99 | 6.99 | -3.98% | 10,063,820 |
| May 26, 2026 | 7.60 | 7.66 | 7.19 | 7.28 | 7.28 | -2.93% | 11,160,670 |
| May 25, 2026 | 7.70 | 7.78 | 7.43 | 7.50 | 7.50 | -2.72% | 10,331,420 |
| May 22, 2026 | 7.54 | 7.79 | 7.52 | 7.71 | 7.71 | 2.80% | 10,390,870 |
| May 21, 2026 | 7.95 | 8.06 | 7.48 | 7.50 | 7.50 | -5.42% | 14,590,900 |
| May 20, 2026 | 8.02 | 8.06 | 7.88 | 7.93 | 7.93 | -1.61% | 8,397,650 |
| May 19, 2026 | 8.04 | 8.10 | 7.96 | 8.06 | 8.06 | 0.12% | 9,103,133 |
| May 18, 2026 | 8.19 | 8.21 | 7.97 | 8.05 | 8.05 | -2.42% | 13,465,730 |
| May 15, 2026 | 8.31 | 8.45 | 8.18 | 8.25 | 8.25 | -0.96% | 16,219,420 |
| May 14, 2026 | 8.43 | 8.51 | 8.19 | 8.33 | 8.33 | -0.48% | 23,995,290 |
| May 13, 2026 | 8.03 | 8.78 | 8.03 | 8.37 | 8.37 | 4.36% | 36,500,860 |
| May 12, 2026 | 8.27 | 8.27 | 7.94 | 8.02 | 8.02 | -3.02% | 15,731,900 |
| May 11, 2026 | 8.20 | 8.33 | 8.10 | 8.27 | 8.27 | 1.60% | 21,209,260 |
| May 8, 2026 | 7.90 | 8.20 | 7.89 | 8.14 | 8.14 | 2.78% | 18,243,910 |
| May 7, 2026 | 8.01 | 8.06 | 7.89 | 7.92 | 7.92 | -1.12% | 10,743,000 |
| May 6, 2026 | 7.85 | 8.03 | 7.84 | 8.01 | 8.01 | 1.78% | 16,151,100 |
| Apr 30, 2026 | 8.04 | 8.07 | 7.85 | 7.87 | 7.87 | -2.11% | 17,503,600 |
| Apr 29, 2026 | 7.95 | 8.12 | 7.86 | 8.04 | 8.04 | 0.25% | 25,379,780 |
| Apr 28, 2026 | 8.14 | 8.25 | 7.84 | 8.02 | 8.02 | - | 46,095,620 |
| Apr 27, 2026 | 7.68 | 8.02 | 7.60 | 8.02 | 8.02 | 10.01% | 27,353,240 |
| Apr 24, 2026 | 7.14 | 7.33 | 7.11 | 7.29 | 7.29 | 1.67% | 7,108,500 |
| Apr 23, 2026 | 7.26 | 7.29 | 7.14 | 7.17 | 7.17 | -1.10% | 6,615,686 |
| Apr 22, 2026 | 7.27 | 7.31 | 7.22 | 7.25 | 7.25 | -0.82% | 4,207,061 |
| Apr 21, 2026 | 7.35 | 7.37 | 7.21 | 7.31 | 7.31 | -0.54% | 5,954,823 |
| Apr 20, 2026 | 7.26 | 7.36 | 7.19 | 7.35 | 7.35 | 1.38% | 6,500,734 |
| Apr 17, 2026 | 7.27 | 7.33 | 7.12 | 7.25 | 7.25 | -0.28% | 6,331,433 |
| Apr 16, 2026 | 7.13 | 7.30 | 7.08 | 7.27 | 7.27 | 1.96% | 6,989,351 |
| Apr 15, 2026 | 7.25 | 7.25 | 7.11 | 7.13 | 7.13 | -1.66% | 5,545,489 |
| Apr 14, 2026 | 7.25 | 7.27 | 7.09 | 7.25 | 7.25 | 0.28% | 7,232,648 |
| Apr 13, 2026 | 7.25 | 7.28 | 7.15 | 7.23 | 7.23 | -0.96% | 6,630,168 |
| Apr 10, 2026 | 7.31 | 7.42 | 7.27 | 7.30 | 7.30 | 0.41% | 7,276,900 |
| Apr 9, 2026 | 7.37 | 7.40 | 7.24 | 7.27 | 7.27 | -1.62% | 7,589,825 |
| Apr 8, 2026 | 7.39 | 7.41 | 7.26 | 7.39 | 7.39 | 0.96% | 9,188,204 |
| Apr 7, 2026 | 7.00 | 7.35 | 6.95 | 7.32 | 7.32 | 5.02% | 12,007,920 |
| Apr 3, 2026 | 7.34 | 7.36 | 6.94 | 6.97 | 6.97 | -5.04% | 10,325,720 |
| Apr 2, 2026 | 7.38 | 7.45 | 7.21 | 7.34 | 7.34 | -0.81% | 8,260,526 |
| Apr 1, 2026 | 7.51 | 7.52 | 7.32 | 7.40 | 7.40 | 0.41% | 6,486,650 |
| Mar 31, 2026 | 7.40 | 7.54 | 7.34 | 7.37 | 7.37 | -0.67% | 8,734,444 |
| Mar 30, 2026 | 7.63 | 7.63 | 7.31 | 7.42 | 7.42 | -0.40% | 12,985,600 |
| Mar 27, 2026 | 7.15 | 7.47 | 7.10 | 7.45 | 7.45 | 3.47% | 10,394,220 |
| Mar 26, 2026 | 7.30 | 7.41 | 7.13 | 7.20 | 7.20 | -1.37% | 8,317,991 |
| Mar 25, 2026 | 7.27 | 7.35 | 7.22 | 7.30 | 7.30 | 0.41% | 8,675,850 |
| Mar 24, 2026 | 7.03 | 7.28 | 6.83 | 7.27 | 7.27 | 5.67% | 14,860,900 |
| Mar 23, 2026 | 7.24 | 7.25 | 6.80 | 6.88 | 6.88 | -6.27% | 15,083,450 |
| Mar 20, 2026 | 7.74 | 7.77 | 7.34 | 7.34 | 7.34 | -4.43% | 13,009,700 |
| Mar 19, 2026 | 8.09 | 8.11 | 7.63 | 7.68 | 7.68 | -5.77% | 17,715,830 |
| Mar 18, 2026 | 8.22 | 8.28 | 8.10 | 8.15 | 8.15 | -1.21% | 11,773,200 |
| Mar 17, 2026 | 8.31 | 8.58 | 8.22 | 8.25 | 8.25 | -0.60% | 14,303,740 |
| Mar 16, 2026 | 8.23 | 8.50 | 8.22 | 8.30 | 8.30 | 0.97% | 14,101,150 |