Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 3.590
+0.010 (0.28%)
Oct 20, 2025, 2:45 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 22,117,002 |
| Oct 16, 2025 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | -0.27% | 17,428,285 |
| Oct 15, 2025 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | 1.67% | 22,842,100 |
| 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 | - | 23,259,902 |
| Oct 10, 2025 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | 1.13% | 23,098,300 |
| Oct 9, 2025 | 3.64 | 3.65 | 3.51 | 3.55 | 3.55 | -2.47% | 28,656,883 |
| 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% | 22,642,756 |
| Sep 26, 2025 | 3.62 | 3.70 | 3.59 | 3.60 | 3.60 | -0.83% | 18,439,200 |
| 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% | 26,181,500 |
| 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% | 27,583,257 |
| Sep 19, 2025 | 3.80 | 3.84 | 3.68 | 3.81 | 3.81 | 0.79% | 41,108,200 |
| Sep 18, 2025 | 3.95 | 3.97 | 3.75 | 3.78 | 3.78 | -5.03% | 66,146,205 |
| Sep 17, 2025 | 3.83 | 4.03 | 3.77 | 3.98 | 3.98 | 3.92% | 74,724,918 |
| Sep 16, 2025 | 3.80 | 3.86 | 3.78 | 3.83 | 3.83 | 1.32% | 63,755,896 |
| Sep 15, 2025 | 3.61 | 3.93 | 3.61 | 3.78 | 3.78 | 4.13% | 88,721,803 |
| Sep 12, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 1.11% | 37,498,024 |
| Sep 11, 2025 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | 0.28% | 28,985,541 |
| Sep 10, 2025 | 3.50 | 3.60 | 3.48 | 3.58 | 3.58 | 2.58% | 43,152,272 |
| Sep 9, 2025 | 3.47 | 3.51 | 3.45 | 3.49 | 3.49 | 0.58% | 21,425,691 |
| Sep 8, 2025 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 0.87% | 19,112,092 |
| Sep 5, 2025 | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 18,903,601 |
| Sep 4, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.29% | 18,085,378 |
| Sep 3, 2025 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | - | 19,096,359 |
| Sep 2, 2025 | 3.44 | 3.45 | 3.37 | 3.41 | 3.41 | -1.16% | 20,536,743 |
| Sep 1, 2025 | 3.44 | 3.49 | 3.40 | 3.45 | 3.45 | 0.58% | 24,981,151 |
| Aug 29, 2025 | 3.47 | 3.51 | 3.43 | 3.43 | 3.43 | -1.44% | 18,674,500 |
| Aug 28, 2025 | 3.47 | 3.52 | 3.37 | 3.48 | 3.48 | -0.29% | 36,071,148 |
| Aug 27, 2025 | 3.59 | 3.60 | 3.48 | 3.49 | 3.49 | -3.32% | 45,050,671 |
| Aug 26, 2025 | 3.59 | 3.61 | 3.54 | 3.61 | 3.61 | -0.28% | 35,955,683 |
| Aug 25, 2025 | 3.55 | 3.65 | 3.55 | 3.62 | 3.62 | 1.97% | 54,293,186 |
| Aug 22, 2025 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | - | 26,407,890 |
| Aug 21, 2025 | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | -0.56% | 24,258,700 |
| Aug 20, 2025 | 3.54 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 27,555,612 |
| Aug 19, 2025 | 3.51 | 3.56 | 3.51 | 3.54 | 3.54 | 0.57% | 25,855,528 |
| Aug 18, 2025 | 3.51 | 3.54 | 3.48 | 3.52 | 3.52 | 0.28% | 27,776,591 |
| Aug 15, 2025 | 3.50 | 3.53 | 3.48 | 3.51 | 3.51 | 0.86% | 18,748,213 |
| Aug 14, 2025 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | -2.52% | 31,045,689 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | -0.56% | 20,140,500 |
| Aug 12, 2025 | 3.59 | 3.61 | 3.56 | 3.59 | 3.59 | 0.28% | 21,240,100 |
| Aug 11, 2025 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.85% | 21,792,911 |
| Aug 8, 2025 | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | -0.28% | 15,565,900 |
| Aug 7, 2025 | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | 0.56% | 18,990,700 |
| Aug 6, 2025 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | - | 16,452,700 |
| Aug 5, 2025 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | 0.85% | 17,364,910 |
| Aug 4, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | -0.28% | 17,756,050 |
| Aug 1, 2025 | 3.54 | 3.57 | 3.50 | 3.52 | 3.52 | -0.28% | 17,700,515 |