Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 5.18
-0.15 (-2.81%)
Mar 26, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.29 | 5.36 | 5.23 | 5.33 | 5.33 | 0.76% | 23,539,720 |
| Mar 24, 2026 | 5.22 | 5.32 | 5.13 | 5.29 | 5.29 | 3.73% | 23,096,531 |
| Mar 23, 2026 | 5.23 | 5.44 | 5.10 | 5.10 | 5.10 | -4.14% | 40,217,888 |
| Mar 20, 2026 | 5.45 | 5.50 | 5.30 | 5.32 | 5.32 | -1.85% | 36,561,100 |
| Mar 19, 2026 | 5.55 | 5.56 | 5.35 | 5.42 | 5.42 | -3.39% | 24,534,410 |
| Mar 18, 2026 | 5.58 | 5.63 | 5.54 | 5.61 | 5.61 | 0.36% | 15,512,260 |
| Mar 17, 2026 | 5.67 | 5.72 | 5.59 | 5.59 | 5.59 | -1.24% | 13,442,650 |
| Mar 16, 2026 | 5.62 | 5.69 | 5.54 | 5.66 | 5.66 | 0.89% | 15,147,810 |
| Mar 13, 2026 | 5.71 | 5.79 | 5.59 | 5.61 | 5.61 | -1.75% | 20,350,200 |
| Mar 12, 2026 | 5.87 | 5.90 | 5.65 | 5.71 | 5.71 | -2.73% | 21,581,400 |
| Mar 11, 2026 | 5.97 | 5.97 | 5.77 | 5.87 | 5.87 | 0.51% | 29,164,500 |
| Mar 10, 2026 | 5.66 | 5.89 | 5.66 | 5.84 | 5.84 | 3.73% | 32,014,156 |
| Mar 9, 2026 | 5.72 | 5.74 | 5.56 | 5.63 | 5.63 | -3.26% | 22,196,340 |
| Mar 6, 2026 | 5.73 | 5.84 | 5.68 | 5.82 | 5.82 | 1.57% | 26,813,096 |
| Mar 5, 2026 | 5.78 | 5.80 | 5.66 | 5.73 | 5.73 | 0.88% | 17,724,700 |
| Mar 4, 2026 | 5.48 | 5.75 | 5.39 | 5.68 | 5.68 | 2.53% | 28,014,460 |
| Mar 3, 2026 | 5.72 | 5.84 | 5.52 | 5.54 | 5.54 | -3.65% | 35,594,930 |
| Mar 2, 2026 | 5.70 | 5.85 | 5.53 | 5.75 | 5.75 | -0.69% | 35,293,390 |
| Feb 27, 2026 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | -0.69% | 23,857,000 |
| Feb 26, 2026 | 5.81 | 5.93 | 5.72 | 5.83 | 5.83 | 0.17% | 20,712,860 |
| Feb 25, 2026 | 5.89 | 5.95 | 5.80 | 5.82 | 5.82 | -1.52% | 24,609,800 |
| Feb 24, 2026 | 6.17 | 6.22 | 5.88 | 5.91 | 5.91 | -3.75% | 37,488,400 |
| Feb 13, 2026 | 6.09 | 6.35 | 6.04 | 6.14 | 6.14 | 0.99% | 32,150,060 |
| Feb 12, 2026 | 6.06 | 6.19 | 5.94 | 6.08 | 6.08 | 0.33% | 20,964,580 |
| Feb 11, 2026 | 6.14 | 6.16 | 6.05 | 6.06 | 6.06 | -1.62% | 17,551,950 |
| Feb 10, 2026 | 6.13 | 6.22 | 5.96 | 6.16 | 6.16 | 0.49% | 29,243,110 |
| Feb 9, 2026 | 6.11 | 6.35 | 6.06 | 6.13 | 6.13 | 0.16% | 37,088,170 |
| Feb 6, 2026 | 6.03 | 6.21 | 5.92 | 6.12 | 6.12 | 0.66% | 24,128,690 |
| Feb 5, 2026 | 6.23 | 6.32 | 6.06 | 6.08 | 6.08 | -2.41% | 25,609,959 |
| Feb 4, 2026 | 6.16 | 6.25 | 6.07 | 6.23 | 6.23 | 0.32% | 28,637,510 |
| Feb 3, 2026 | 6.18 | 6.33 | 6.05 | 6.21 | 6.21 | 1.14% | 35,299,360 |
| Feb 2, 2026 | 6.71 | 6.78 | 6.10 | 6.14 | 6.14 | -8.49% | 62,165,300 |
| Jan 30, 2026 | 6.70 | 6.95 | 6.51 | 6.71 | 6.71 | 0.15% | 92,213,050 |
| Jan 29, 2026 | 6.06 | 6.70 | 5.97 | 6.70 | 6.70 | 10.02% | 57,058,100 |
| Jan 28, 2026 | 6.18 | 6.24 | 6.01 | 6.09 | 6.09 | -1.46% | 24,548,880 |
| Jan 27, 2026 | 6.01 | 6.24 | 5.89 | 6.18 | 6.18 | 2.32% | 32,804,900 |
| Jan 26, 2026 | 6.29 | 6.29 | 5.89 | 6.04 | 6.04 | -3.82% | 49,956,680 |
| Jan 23, 2026 | 5.98 | 6.38 | 5.98 | 6.28 | 6.28 | 4.84% | 65,785,070 |
| Jan 22, 2026 | 5.83 | 6.03 | 5.79 | 5.99 | 5.99 | 2.22% | 39,935,700 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.83 | 5.86 | 5.86 | -1.35% | 45,471,040 |
| Jan 20, 2026 | 6.10 | 6.16 | 5.85 | 5.94 | 5.94 | -2.62% | 36,002,372 |
| Jan 19, 2026 | 5.77 | 6.13 | 5.64 | 6.10 | 6.10 | 5.72% | 68,220,380 |
| Jan 16, 2026 | 5.70 | 5.79 | 5.52 | 5.77 | 5.77 | 1.41% | 44,985,700 |
| Jan 15, 2026 | 5.80 | 5.81 | 5.65 | 5.69 | 5.69 | -3.23% | 36,927,090 |
| Jan 14, 2026 | 5.80 | 5.96 | 5.72 | 5.88 | 5.88 | 1.91% | 43,503,970 |
| Jan 13, 2026 | 6.00 | 6.03 | 5.72 | 5.77 | 5.77 | -4.31% | 56,480,890 |
| Jan 12, 2026 | 6.39 | 6.39 | 5.92 | 6.03 | 6.03 | -6.37% | 104,256,610 |
| Jan 9, 2026 | 6.35 | 6.48 | 6.20 | 6.44 | 6.44 | 0.47% | 62,856,600 |
| Jan 8, 2026 | 5.98 | 6.44 | 5.95 | 6.41 | 6.41 | 6.48% | 86,945,100 |
| Jan 7, 2026 | 6.06 | 6.16 | 5.93 | 6.02 | 6.02 | 1.01% | 76,191,400 |