Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 6.64
+0.07 (1.07%)
Sep 18, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.95 | 6.04 | 5.90 | 5.94 | 5.94 | -0.50% | 6,467,999 |
| Aug 13, 2026 | 6.09 | 6.09 | 5.95 | 5.97 | 5.97 | -1.81% | 6,891,065 |
| Aug 12, 2026 | 5.99 | 6.10 | 5.96 | 6.08 | 6.08 | 1.50% | 5,437,765 |
| Aug 11, 2026 | 6.04 | 6.05 | 5.92 | 5.99 | 5.99 | -0.66% | 5,987,300 |
| Aug 10, 2026 | 5.84 | 6.06 | 5.80 | 6.03 | 6.03 | 3.43% | 10,872,500 |
| Aug 7, 2026 | 5.89 | 5.89 | 5.75 | 5.83 | 5.83 | -1.19% | 7,487,350 |
| Aug 6, 2026 | 5.86 | 5.92 | 5.79 | 5.90 | 5.90 | 0.51% | 7,434,800 |
| Aug 5, 2026 | 5.92 | 5.95 | 5.79 | 5.87 | 5.87 | -0.68% | 8,153,990 |
| Aug 4, 2026 | 5.98 | 5.99 | 5.86 | 5.91 | 5.91 | -1.17% | 13,127,560 |
| Aug 3, 2026 | 5.60 | 6.00 | 5.57 | 5.98 | 5.98 | 6.98% | 17,491,530 |
| Jul 31, 2026 | 5.54 | 5.67 | 5.53 | 5.59 | 5.59 | 0.90% | 8,344,900 |
| Jul 30, 2026 | 5.59 | 5.70 | 5.52 | 5.54 | 5.54 | -0.89% | 8,622,600 |
| Jul 29, 2026 | 5.49 | 5.62 | 5.45 | 5.59 | 5.59 | 2.38% | 9,501,491 |
| Jul 28, 2026 | 5.38 | 5.51 | 5.36 | 5.46 | 5.46 | 0.92% | 8,122,900 |
| Jul 27, 2026 | 5.29 | 5.45 | 5.24 | 5.41 | 5.41 | 3.05% | 9,373,900 |
| Jul 24, 2026 | 5.38 | 5.44 | 5.23 | 5.25 | 5.25 | -2.96% | 8,555,400 |
| Jul 23, 2026 | 5.22 | 5.44 | 5.20 | 5.41 | 5.41 | 2.85% | 11,006,896 |
| Jul 22, 2026 | 5.28 | 5.38 | 5.17 | 5.26 | 5.26 | -0.75% | 12,065,000 |
| Jul 21, 2026 | 5.45 | 5.45 | 5.01 | 5.30 | 5.30 | -2.21% | 19,557,050 |
| Jul 20, 2026 | 5.54 | 5.71 | 5.33 | 5.42 | 5.42 | -2.17% | 12,439,000 |
| Jul 17, 2026 | 5.75 | 5.87 | 5.45 | 5.54 | 5.54 | -4.32% | 10,631,650 |
| Jul 16, 2026 | 5.71 | 5.89 | 5.66 | 5.79 | 5.79 | - | 8,360,000 |
| Jul 15, 2026 | 5.72 | 5.88 | 5.70 | 5.79 | 5.79 | 0.70% | 7,994,100 |
| Jul 14, 2026 | 5.55 | 5.77 | 5.50 | 5.75 | 5.75 | 3.05% | 8,556,868 |
| Jul 13, 2026 | 5.81 | 5.88 | 5.57 | 5.58 | 5.58 | -4.62% | 8,443,017 |