Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 4.570
+0.190 (4.34%)
Dec 8, 2025, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.65 | 4.66 | 4.24 | 4.38 | 4.38 | -6.81% | 95,514,311 |
| Dec 4, 2025 | 5.00 | 5.05 | 4.63 | 4.70 | 4.70 | -6.56% | 61,172,750 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.00 | 5.03 | 5.03 | -2.71% | 32,040,700 |
| Dec 2, 2025 | 5.28 | 5.35 | 5.08 | 5.17 | 5.17 | -2.08% | 29,054,700 |
| Dec 1, 2025 | 5.01 | 5.45 | 5.00 | 5.28 | 5.28 | 4.97% | 52,024,800 |
| Nov 28, 2025 | 5.00 | 5.05 | 4.91 | 5.03 | 5.03 | 0.60% | 24,691,880 |
| Nov 27, 2025 | 5.03 | 5.10 | 4.94 | 5.00 | 5.00 | - | 27,478,100 |
| Nov 26, 2025 | 5.26 | 5.28 | 4.98 | 5.00 | 5.00 | -3.47% | 44,728,500 |
| Nov 25, 2025 | 4.90 | 5.36 | 4.83 | 5.18 | 5.18 | 6.37% | 63,315,520 |
| Nov 24, 2025 | 4.83 | 4.91 | 4.70 | 4.87 | 4.87 | 1.88% | 44,426,010 |
| Nov 21, 2025 | 5.17 | 5.20 | 4.76 | 4.78 | 4.78 | -8.25% | 76,741,990 |
| Nov 20, 2025 | 5.17 | 5.30 | 5.01 | 5.21 | 5.21 | 0.39% | 66,219,040 |
| Nov 19, 2025 | 5.08 | 5.33 | 5.06 | 5.19 | 5.19 | 1.17% | 53,612,230 |
| Nov 18, 2025 | 5.05 | 5.20 | 4.91 | 5.13 | 5.13 | 0.98% | 70,761,540 |
| Nov 17, 2025 | 4.81 | 5.22 | 4.68 | 5.08 | 5.08 | 5.61% | 102,290,800 |
| Nov 14, 2025 | 4.91 | 5.05 | 4.75 | 4.81 | 4.81 | 0.21% | 106,323,500 |
| Nov 13, 2025 | 4.36 | 4.80 | 4.34 | 4.80 | 4.80 | 10.09% | 42,435,350 |
| Nov 12, 2025 | 4.27 | 4.38 | 4.24 | 4.36 | 4.36 | 2.11% | 31,200,900 |
| Nov 11, 2025 | 4.29 | 4.34 | 4.23 | 4.27 | 4.27 | 0.47% | 26,946,900 |
| Nov 10, 2025 | 4.27 | 4.34 | 4.21 | 4.25 | 4.25 | -0.47% | 33,688,240 |
| Nov 7, 2025 | 4.14 | 4.32 | 4.14 | 4.27 | 4.27 | 3.39% | 47,017,210 |
| Nov 6, 2025 | 4.10 | 4.24 | 4.08 | 4.13 | 4.13 | 1.23% | 41,155,500 |
| Nov 5, 2025 | 3.89 | 4.10 | 3.87 | 4.08 | 4.08 | 4.08% | 36,798,260 |
| Nov 4, 2025 | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | 0.77% | 18,009,660 |
| Nov 3, 2025 | 3.80 | 3.89 | 3.73 | 3.89 | 3.89 | 2.10% | 17,519,800 |
| Oct 31, 2025 | 3.80 | 3.85 | 3.79 | 3.81 | 3.81 | - | 15,889,700 |
| Oct 30, 2025 | 3.87 | 3.93 | 3.78 | 3.81 | 3.81 | -2.06% | 21,272,500 |
| Oct 29, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 0.52% | 16,819,400 |
| Oct 28, 2025 | 3.85 | 3.90 | 3.81 | 3.87 | 3.87 | 0.26% | 19,411,900 |
| Oct 27, 2025 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | 1.58% | 28,214,100 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.75 | 3.80 | 3.80 | -0.52% | 24,037,700 |
| Oct 23, 2025 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | 0.79% | 21,837,820 |
| Oct 22, 2025 | 3.74 | 3.83 | 3.73 | 3.79 | 3.79 | 0.80% | 29,968,790 |
| Oct 21, 2025 | 3.59 | 3.77 | 3.55 | 3.76 | 3.76 | 4.74% | 37,251,650 |
| Oct 20, 2025 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | 0.28% | 15,619,100 |
| Oct 17, 2025 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 21,776,400 |
| Oct 16, 2025 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | -0.27% | 16,823,980 |
| Oct 15, 2025 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | 1.67% | 22,517,900 |
| Oct 14, 2025 | 3.61 | 3.69 | 3.57 | 3.59 | 3.59 | - | 22,558,900 |
| Oct 13, 2025 | 3.51 | 3.63 | 3.47 | 3.59 | 3.59 | - | 23,259,900 |
| Oct 10, 2025 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | 1.13% | 22,982,100 |
| Oct 9, 2025 | 3.64 | 3.65 | 3.51 | 3.55 | 3.55 | -2.47% | 28,656,880 |
| Sep 30, 2025 | 3.66 | 3.69 | 3.61 | 3.64 | 3.64 | -0.82% | 18,409,400 |
| Sep 29, 2025 | 3.60 | 3.69 | 3.53 | 3.67 | 3.67 | 1.94% | 22,279,350 |
| Sep 26, 2025 | 3.62 | 3.70 | 3.59 | 3.60 | 3.60 | -0.83% | 18,136,800 |
| Sep 25, 2025 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -1.36% | 27,584,300 |
| Sep 24, 2025 | 3.63 | 3.71 | 3.58 | 3.68 | 3.68 | 1.10% | 26,009,500 |
| Sep 23, 2025 | 3.72 | 3.73 | 3.51 | 3.64 | 3.64 | -2.41% | 38,042,250 |
| Sep 22, 2025 | 3.80 | 3.80 | 3.68 | 3.73 | 3.73 | -2.10% | 27,583,250 |
| Sep 19, 2025 | 3.80 | 3.84 | 3.68 | 3.81 | 3.81 | 0.79% | 40,831,000 |