Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 5.59
+0.15 (2.76%)
Nov 2, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.50 | 5.62 | 5.37 | 5.59 | 5.59 | 2.76% | 7,033,360 |
| Oct 30, 2026 | 5.50 | 5.72 | 5.44 | 5.44 | 5.44 | -2.68% | 7,799,760 |
| Oct 29, 2026 | 5.77 | 5.79 | 5.59 | 5.59 | 5.59 | -3.12% | 5,535,477 |
| Oct 28, 2026 | 5.76 | 5.82 | 5.69 | 5.77 | 5.77 | - | 5,317,001 |
| Oct 27, 2026 | 5.92 | 5.98 | 5.73 | 5.77 | 5.77 | -2.86% | 6,893,300 |
| Oct 26, 2026 | 5.93 | 6.01 | 5.86 | 5.94 | 5.94 | -0.67% | 6,699,000 |
| Oct 23, 2026 | 5.95 | 5.99 | 5.63 | 5.98 | 5.98 | -0.66% | 11,626,800 |
| Oct 22, 2026 | 6.19 | 6.24 | 6.01 | 6.02 | 6.02 | -1.95% | 7,336,600 |
| Oct 21, 2026 | 6.20 | 6.27 | 6.11 | 6.14 | 6.14 | -0.65% | 7,250,600 |
| Oct 20, 2026 | 6.28 | 6.29 | 6.01 | 6.18 | 6.18 | 1.15% | 9,396,600 |
| Oct 19, 2026 | 6.22 | 6.26 | 5.99 | 6.11 | 6.11 | -2.08% | 9,823,500 |
| Oct 16, 2026 | 6.26 | 6.32 | 6.14 | 6.24 | 6.24 | 1.46% | 9,215,000 |
| Oct 15, 2026 | 6.10 | 6.41 | 6.07 | 6.15 | 6.15 | -0.97% | 11,741,900 |
| Oct 14, 2026 | 6.42 | 6.49 | 6.19 | 6.21 | 6.21 | -3.87% | 9,222,003 |
| Oct 13, 2026 | 6.28 | 6.48 | 6.23 | 6.46 | 6.46 | 1.89% | 9,533,203 |
| Oct 12, 2026 | 6.45 | 6.49 | 6.26 | 6.34 | 6.34 | -2.16% | 7,998,300 |
| Oct 9, 2026 | 6.35 | 6.48 | 6.21 | 6.48 | 6.48 | 1.09% | 10,050,400 |
| Oct 8, 2026 | 6.34 | 6.45 | 6.27 | 6.41 | 6.41 | 1.10% | 8,971,864 |
| Sep 30, 2026 | 6.42 | 6.52 | 6.33 | 6.34 | 6.34 | -0.94% | 6,966,648 |
| Sep 29, 2026 | 6.36 | 6.45 | 6.33 | 6.40 | 6.40 | 0.79% | 7,296,506 |
| Sep 28, 2026 | 6.44 | 6.47 | 6.30 | 6.35 | 6.35 | -1.24% | 11,406,124 |
| Sep 24, 2026 | 6.56 | 6.62 | 6.42 | 6.43 | 6.43 | -2.72% | 11,710,200 |
| Sep 23, 2026 | 6.77 | 6.78 | 6.56 | 6.61 | 6.61 | -2.65% | 14,088,757 |
| Sep 22, 2026 | 6.78 | 6.82 | 6.69 | 6.79 | 6.79 | -0.44% | 16,009,703 |
| Sep 21, 2026 | 6.61 | 6.83 | 6.58 | 6.82 | 6.82 | 2.71% | 17,230,431 |
| Sep 18, 2026 | 6.54 | 6.70 | 6.50 | 6.64 | 6.64 | 1.07% | 17,108,800 |
| Sep 17, 2026 | 6.50 | 6.60 | 6.36 | 6.57 | 6.57 | -0.76% | 19,755,540 |
| Sep 16, 2026 | 6.54 | 6.63 | 6.43 | 6.62 | 6.62 | 0.46% | 23,750,260 |
| Sep 15, 2026 | 6.93 | 6.93 | 6.59 | 6.59 | 6.59 | -4.91% | 35,602,905 |
| Sep 14, 2026 | 6.94 | 7.29 | 6.79 | 6.93 | 6.93 | -2.81% | 47,303,590 |
| Sep 11, 2026 | 7.91 | 7.91 | 7.12 | 7.13 | 7.13 | -9.86% | 69,186,146 |
| Sep 10, 2026 | 7.02 | 7.91 | 6.85 | 7.91 | 7.91 | 10.01% | 32,370,604 |
| Sep 9, 2026 | 6.51 | 7.19 | 6.48 | 7.19 | 7.19 | 9.94% | 38,601,028 |
| Sep 8, 2026 | 6.41 | 6.55 | 6.41 | 6.54 | 6.54 | 1.40% | 13,247,687 |
| Sep 7, 2026 | 6.38 | 6.47 | 6.33 | 6.45 | 6.45 | 1.90% | 11,642,400 |
| Sep 4, 2026 | 6.31 | 6.43 | 6.28 | 6.33 | 6.33 | 0.48% | 11,603,461 |
| Sep 3, 2026 | 6.50 | 6.52 | 6.27 | 6.30 | 6.30 | -2.78% | 13,659,300 |
| Sep 2, 2026 | 6.46 | 6.55 | 6.41 | 6.48 | 6.48 | -0.31% | 16,367,400 |
| Sep 1, 2026 | 6.45 | 6.54 | 6.42 | 6.50 | 6.50 | 0.31% | 20,950,610 |
| Aug 31, 2026 | 6.75 | 6.98 | 6.45 | 6.48 | 6.48 | -2.11% | 43,793,981 |
| Aug 28, 2026 | 6.04 | 6.62 | 5.99 | 6.62 | 6.62 | 9.97% | 23,189,940 |
| Aug 27, 2026 | 6.02 | 6.05 | 5.97 | 6.02 | 6.02 | -0.17% | 7,015,900 |
| Aug 26, 2026 | 5.96 | 6.06 | 5.96 | 6.03 | 6.03 | - | 10,276,053 |
| Aug 25, 2026 | 5.89 | 6.05 | 5.82 | 6.03 | 6.03 | 1.69% | 10,733,311 |
| Aug 24, 2026 | 6.00 | 6.06 | 5.87 | 5.93 | 5.93 | -1.33% | 9,073,500 |
| Aug 21, 2026 | 5.94 | 6.05 | 5.87 | 6.01 | 6.01 | -0.17% | 11,778,819 |
| Aug 20, 2026 | 6.11 | 6.17 | 5.92 | 6.02 | 6.02 | -3.06% | 23,754,818 |
| Aug 19, 2026 | 5.97 | 6.35 | 5.88 | 6.21 | 6.21 | 4.02% | 25,484,631 |
| Aug 18, 2026 | 5.97 | 6.02 | 5.91 | 5.97 | 5.97 | -0.50% | 5,736,100 |
| Aug 17, 2026 | 5.96 | 6.03 | 5.90 | 6.00 | 6.00 | 1.01% | 6,202,800 |