Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 6.07
+0.05 (0.83%)
Aug 28, 2026, 11:00 AM CST
Chongqing Sanxia Paints Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.67 | 5.97 | 5.60 | 5.85 | 5.85 | 2.09% | 11,074,828 |
| Jul 9, 2026 | 5.74 | 5.81 | 5.55 | 5.73 | 5.73 | -0.17% | 8,167,978 |
| Jul 8, 2026 | 5.82 | 5.82 | 5.61 | 5.74 | 5.74 | -1.20% | 7,259,700 |
| Jul 7, 2026 | 6.08 | 6.09 | 5.76 | 5.81 | 5.81 | -3.97% | 9,328,370 |
| Jul 6, 2026 | 6.17 | 6.22 | 6.02 | 6.05 | 6.05 | -1.71% | 10,254,578 |
| Jul 3, 2026 | 6.00 | 6.23 | 5.94 | 6.17 | 6.16 | 3.52% | 12,784,401 |
| Jul 2, 2026 | 5.82 | 6.08 | 5.82 | 5.96 | 5.95 | 1.71% | 11,197,400 |
| Jul 1, 2026 | 5.68 | 5.94 | 5.64 | 5.86 | 5.85 | 3.17% | 11,381,292 |
| Jun 30, 2026 | 5.69 | 5.74 | 5.57 | 5.68 | 5.67 | -0.35% | 8,304,200 |
| Jun 29, 2026 | 5.72 | 5.80 | 5.53 | 5.70 | 5.69 | -1.21% | 10,676,709 |
| Jun 26, 2026 | 5.92 | 5.92 | 5.70 | 5.77 | 5.76 | -2.53% | 8,681,123 |
| Jun 25, 2026 | 6.02 | 6.05 | 5.85 | 5.92 | 5.91 | -1.82% | 8,848,296 |
| Jun 24, 2026 | 6.20 | 6.29 | 5.99 | 6.03 | 6.02 | -2.74% | 7,802,500 |
| Jun 23, 2026 | 6.18 | 6.36 | 6.16 | 6.20 | 6.18 | -0.64% | 7,913,100 |
| Jun 22, 2026 | 6.14 | 6.25 | 5.93 | 6.24 | 6.22 | 1.30% | 11,100,150 |
| Jun 18, 2026 | 6.19 | 6.22 | 6.06 | 6.16 | 6.15 | -0.65% | 8,492,771 |