Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China · Delayed Price · Currency is CNY 5.85
+0.12 (2.09%)
Jul 10, 2026, 3:04 PM CST
Chongqing Sanxia Paints Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.39 | 6.40 | 6.15 | 6.20 | 6.18 | -3.28% | 10,416,670 |
| Jun 16, 2026 | 6.37 | 6.45 | 6.28 | 6.41 | 6.39 | 0.31% | 7,259,550 |
| Jun 15, 2026 | 6.48 | 6.60 | 6.36 | 6.39 | 6.37 | -1.54% | 9,584,978 |
| Jun 12, 2026 | 6.50 | 6.52 | 6.32 | 6.49 | 6.47 | 0.78% | 9,016,200 |
| Jun 11, 2026 | 6.39 | 6.61 | 6.29 | 6.44 | 6.42 | 0.31% | 9,891,428 |
| Jun 10, 2026 | 6.46 | 6.57 | 6.31 | 6.42 | 6.40 | -1.68% | 8,849,553 |
| Jun 9, 2026 | 6.51 | 6.57 | 6.40 | 6.53 | 6.51 | 2.19% | 7,323,328 |
| Jun 8, 2026 | 6.41 | 6.59 | 6.25 | 6.39 | 6.37 | -4.05% | 11,313,750 |
| Jun 5, 2026 | 6.62 | 6.76 | 6.52 | 6.66 | 6.64 | 0.60% | 9,872,648 |
| Jun 4, 2026 | 6.77 | 6.82 | 6.57 | 6.62 | 6.60 | -2.79% | 9,220,412 |
| Jun 3, 2026 | 6.79 | 6.84 | 6.69 | 6.81 | 6.79 | 0.29% | 9,059,245 |
| Jun 2, 2026 | 7.03 | 7.03 | 6.65 | 6.79 | 6.77 | -3.41% | 15,055,920 |
| Jun 1, 2026 | 6.80 | 7.08 | 6.73 | 7.03 | 7.01 | 3.53% | 10,354,100 |
| May 29, 2026 | 7.03 | 7.11 | 6.76 | 6.79 | 6.77 | -3.41% | 11,155,750 |
| May 28, 2026 | 7.00 | 7.04 | 6.83 | 7.03 | 7.01 | 0.57% | 10,859,720 |
| May 27, 2026 | 7.25 | 7.28 | 6.93 | 6.99 | 6.97 | -3.98% | 10,063,820 |
| May 26, 2026 | 7.60 | 7.66 | 7.19 | 7.28 | 7.26 | -2.93% | 11,160,670 |
| May 25, 2026 | 7.70 | 7.78 | 7.43 | 7.50 | 7.48 | -2.72% | 10,331,420 |
| May 22, 2026 | 7.54 | 7.79 | 7.52 | 7.71 | 7.69 | 2.80% | 10,390,870 |
| May 21, 2026 | 7.95 | 8.06 | 7.48 | 7.50 | 7.48 | -5.42% | 14,590,900 |
| May 20, 2026 | 8.02 | 8.06 | 7.88 | 7.93 | 7.91 | -1.61% | 8,397,650 |
| May 19, 2026 | 8.04 | 8.10 | 7.96 | 8.06 | 8.04 | 0.12% | 9,103,133 |
| May 18, 2026 | 8.19 | 8.21 | 7.97 | 8.05 | 8.03 | -2.42% | 13,465,730 |
| May 15, 2026 | 8.31 | 8.45 | 8.18 | 8.25 | 8.23 | -0.96% | 16,219,420 |
| May 14, 2026 | 8.43 | 8.51 | 8.19 | 8.33 | 8.31 | -0.48% | 23,995,290 |
| May 13, 2026 | 8.03 | 8.78 | 8.03 | 8.37 | 8.35 | 4.36% | 36,500,860 |
| May 12, 2026 | 8.27 | 8.27 | 7.94 | 8.02 | 8.00 | -3.02% | 15,731,900 |
| May 11, 2026 | 8.20 | 8.33 | 8.10 | 8.27 | 8.25 | 1.60% | 21,209,260 |
| May 8, 2026 | 7.90 | 8.20 | 7.89 | 8.14 | 8.12 | 2.78% | 18,243,910 |
| May 7, 2026 | 8.01 | 8.06 | 7.89 | 7.92 | 7.90 | -1.12% | 10,743,000 |
| May 6, 2026 | 7.85 | 8.03 | 7.84 | 8.01 | 7.99 | 1.78% | 16,151,100 |
| Apr 30, 2026 | 8.04 | 8.07 | 7.85 | 7.87 | 7.85 | -2.11% | 17,503,600 |
| Apr 29, 2026 | 7.95 | 8.12 | 7.86 | 8.04 | 8.02 | 0.25% | 25,379,780 |
| Apr 28, 2026 | 8.14 | 8.25 | 7.84 | 8.02 | 8.00 | - | 46,095,620 |