Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 3.980
+0.150 (3.92%)
Sep 17, 2025, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.60 | 4.03 | 3.60 | 3.95 | 3.95 | 3.13% | 60,477,262 |
| 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 |
| Jul 31, 2025 | 3.65 | 3.66 | 3.53 | 3.53 | 3.53 | -3.81% | 36,214,100 |
| Jul 30, 2025 | 3.64 | 3.69 | 3.63 | 3.67 | 3.67 | 0.27% | 28,259,200 |
| Jul 29, 2025 | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | - | 20,996,217 |
| Jul 28, 2025 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | - | 18,948,400 |
| Jul 25, 2025 | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | -0.54% | 21,581,700 |
| Jul 24, 2025 | 3.60 | 3.68 | 3.59 | 3.68 | 3.68 | 1.94% | 28,565,700 |
| Jul 23, 2025 | 3.67 | 3.69 | 3.60 | 3.61 | 3.61 | -1.37% | 24,937,500 |
| Jul 22, 2025 | 3.63 | 3.67 | 3.58 | 3.66 | 3.66 | 0.83% | 29,204,100 |
| Jul 21, 2025 | 3.56 | 3.63 | 3.55 | 3.63 | 3.63 | 1.97% | 26,854,100 |
| Jul 18, 2025 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | -0.56% | 15,299,700 |
| Jul 17, 2025 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 17,363,500 |
| Jul 16, 2025 | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | - | 21,195,600 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.49 | 3.57 | 3.57 | -1.38% | 32,321,507 |
| Jul 14, 2025 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | -1.36% | 27,002,010 |
| Jul 11, 2025 | 3.69 | 3.74 | 3.65 | 3.67 | 3.67 | - | 40,846,503 |
| Jul 10, 2025 | 3.59 | 3.69 | 3.57 | 3.67 | 3.67 | 2.23% | 40,142,102 |