Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 8.01
+0.14 (1.78%)
May 6, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.85 | 8.03 | 7.84 | 8.01 | 8.01 | 1.78% | 16,151,102 |
| 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% | 10,394,225 |
| 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% | 17,715,836 |
| Mar 18, 2026 | 8.22 | 8.28 | 8.10 | 8.15 | 8.15 | -1.21% | 11,773,203 |
| 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 |
| Mar 13, 2026 | 8.15 | 8.44 | 8.14 | 8.22 | 8.22 | 0.61% | 13,729,200 |
| Mar 12, 2026 | 8.40 | 8.45 | 8.15 | 8.17 | 8.17 | -2.74% | 13,011,200 |
| Mar 11, 2026 | 8.58 | 8.61 | 8.36 | 8.40 | 8.40 | -2.10% | 11,125,700 |
| Mar 10, 2026 | 8.52 | 8.58 | 8.43 | 8.58 | 8.58 | 0.94% | 11,489,500 |
| Mar 9, 2026 | 8.60 | 8.68 | 8.37 | 8.50 | 8.50 | -1.73% | 16,329,550 |
| Mar 6, 2026 | 8.17 | 8.65 | 8.16 | 8.65 | 8.65 | 5.10% | 23,690,620 |
| Mar 5, 2026 | 8.23 | 8.37 | 8.15 | 8.23 | 8.23 | 1.73% | 12,150,150 |
| Mar 4, 2026 | 8.00 | 8.22 | 7.95 | 8.09 | 8.09 | 0.25% | 11,385,200 |
| Mar 3, 2026 | 8.50 | 8.63 | 8.05 | 8.07 | 8.07 | -5.17% | 23,324,100 |
| Mar 2, 2026 | 8.58 | 8.72 | 8.36 | 8.51 | 8.51 | -2.41% | 18,110,200 |
| 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 |