Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 4.430
+0.010 (0.23%)
Jun 18, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.40 | 4.54 | 4.28 | 4.43 | 4.43 | 0.23% | 22,305,900 |
| Jun 17, 2026 | 4.56 | 4.59 | 4.39 | 4.42 | 4.42 | -4.12% | 19,436,280 |
| Jun 16, 2026 | 4.77 | 4.91 | 4.59 | 4.61 | 4.61 | -5.34% | 33,892,760 |
| Jun 15, 2026 | 4.73 | 4.93 | 4.73 | 4.87 | 4.87 | 6.56% | 34,229,600 |
| Jun 12, 2026 | 4.61 | 4.77 | 4.51 | 4.57 | 4.57 | 0.44% | 27,167,000 |
| Jun 11, 2026 | 4.50 | 4.75 | 4.40 | 4.55 | 4.55 | 1.11% | 32,659,850 |
| Jun 10, 2026 | 4.58 | 4.62 | 4.38 | 4.50 | 4.50 | -1.96% | 18,529,500 |
| Jun 9, 2026 | 4.62 | 4.74 | 4.51 | 4.59 | 4.59 | -0.65% | 17,210,100 |
| Jun 8, 2026 | 4.62 | 4.86 | 4.53 | 4.62 | 4.62 | -2.12% | 21,216,400 |
| Jun 5, 2026 | 4.80 | 4.88 | 4.67 | 4.72 | 4.72 | -1.87% | 24,784,870 |
| Jun 4, 2026 | 4.81 | 4.89 | 4.76 | 4.81 | 4.81 | -1.23% | 18,293,600 |
| Jun 3, 2026 | 4.95 | 4.95 | 4.81 | 4.87 | 4.87 | -1.42% | 20,257,670 |
| Jun 2, 2026 | 4.96 | 5.09 | 4.87 | 4.94 | 4.94 | -1.79% | 25,221,540 |
| Jun 1, 2026 | 4.98 | 5.14 | 4.85 | 5.03 | 5.03 | 0.80% | 24,144,700 |
| May 29, 2026 | 5.51 | 5.55 | 4.87 | 4.99 | 4.99 | -6.73% | 46,302,940 |
| May 28, 2026 | 5.27 | 5.50 | 5.19 | 5.35 | 5.35 | 1.33% | 31,750,310 |
| May 27, 2026 | 5.38 | 5.45 | 5.24 | 5.28 | 5.28 | -2.04% | 21,363,400 |
| May 26, 2026 | 5.54 | 5.55 | 5.30 | 5.39 | 5.39 | -3.75% | 23,230,300 |
| May 25, 2026 | 5.57 | 5.74 | 5.39 | 5.60 | 5.60 | 0.54% | 35,040,430 |
| May 22, 2026 | 5.33 | 5.85 | 5.33 | 5.57 | 5.57 | 3.72% | 40,197,900 |
| May 21, 2026 | 5.63 | 5.74 | 5.35 | 5.37 | 5.37 | -4.11% | 35,038,300 |
| May 20, 2026 | 5.77 | 5.90 | 5.53 | 5.60 | 5.60 | -3.78% | 36,526,610 |
| May 19, 2026 | 5.80 | 5.93 | 5.66 | 5.82 | 5.82 | 0.17% | 43,713,300 |
| May 18, 2026 | 5.65 | 6.05 | 5.44 | 5.81 | 5.81 | 3.38% | 54,939,230 |
| May 15, 2026 | 5.30 | 5.69 | 5.23 | 5.62 | 5.62 | 6.04% | 47,789,250 |
| May 14, 2026 | 5.50 | 5.57 | 5.26 | 5.30 | 5.30 | -3.11% | 22,800,400 |
| May 13, 2026 | 5.50 | 5.51 | 5.36 | 5.47 | 5.47 | -0.55% | 28,621,430 |
| May 12, 2026 | 5.72 | 5.73 | 5.43 | 5.50 | 5.50 | -4.01% | 47,299,210 |
| May 11, 2026 | 5.53 | 5.96 | 5.51 | 5.73 | 5.73 | 1.78% | 83,300,740 |
| May 8, 2026 | 5.14 | 5.63 | 5.13 | 5.63 | 5.63 | 9.96% | 47,399,890 |
| May 7, 2026 | 5.24 | 5.39 | 5.06 | 5.12 | 5.12 | -4.12% | 57,180,690 |
| May 6, 2026 | 4.85 | 5.34 | 4.74 | 5.34 | 5.34 | 10.10% | 49,019,100 |
| Apr 30, 2026 | 4.60 | 4.90 | 4.52 | 4.85 | 4.85 | 6.36% | 40,559,730 |
| Apr 29, 2026 | 4.57 | 4.71 | 4.55 | 4.56 | 4.56 | -0.65% | 26,342,770 |
| Apr 28, 2026 | 4.53 | 4.69 | 4.44 | 4.59 | 4.59 | 1.55% | 26,976,710 |
| Apr 27, 2026 | 4.55 | 4.57 | 4.35 | 4.52 | 4.52 | -0.22% | 23,793,450 |
| Apr 24, 2026 | 4.47 | 4.62 | 4.40 | 4.53 | 4.53 | 2.03% | 25,122,420 |
| Apr 23, 2026 | 4.61 | 4.63 | 4.38 | 4.44 | 4.44 | -3.90% | 38,911,960 |
| Apr 22, 2026 | 4.60 | 4.70 | 4.50 | 4.62 | 4.62 | -0.65% | 33,610,890 |
| Apr 21, 2026 | 5.04 | 5.04 | 4.55 | 4.65 | 4.65 | -8.10% | 59,127,980 |
| Apr 20, 2026 | 5.13 | 5.25 | 5.03 | 5.06 | 5.06 | -1.36% | 29,054,560 |
| Apr 17, 2026 | 5.21 | 5.22 | 5.03 | 5.13 | 5.13 | -1.54% | 24,434,300 |
| Apr 16, 2026 | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | -0.38% | 22,310,300 |
| Apr 15, 2026 | 5.16 | 5.46 | 5.16 | 5.23 | 5.23 | 1.36% | 35,407,050 |
| Apr 14, 2026 | 5.05 | 5.18 | 4.98 | 5.16 | 5.16 | 2.58% | 28,896,960 |
| Apr 13, 2026 | 5.12 | 5.15 | 5.00 | 5.03 | 5.03 | -2.33% | 25,318,500 |
| Apr 10, 2026 | 5.23 | 5.35 | 5.14 | 5.15 | 5.15 | -1.15% | 16,771,700 |
| Apr 9, 2026 | 5.19 | 5.23 | 5.09 | 5.21 | 5.21 | -0.95% | 20,069,490 |
| Apr 8, 2026 | 5.12 | 5.29 | 5.10 | 5.26 | 5.26 | 4.16% | 25,880,230 |
| Apr 7, 2026 | 5.16 | 5.18 | 4.98 | 5.05 | 5.05 | -2.88% | 25,592,700 |