Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 3.760
+0.010 (0.27%)
Oct 28, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.05 | 4.05 | 3.68 | 3.76 | 3.76 | 0.27% | 13,315,953 |
| Oct 27, 2026 | 3.87 | 3.92 | 3.73 | 3.75 | 3.75 | -2.60% | 15,699,986 |
| Oct 26, 2026 | 3.98 | 4.01 | 3.82 | 3.85 | 3.85 | -4.47% | 16,576,400 |
| Oct 23, 2026 | 4.05 | 4.05 | 3.84 | 4.03 | 4.03 | -0.49% | 18,483,805 |
| Oct 22, 2026 | 4.19 | 4.21 | 4.03 | 4.05 | 4.05 | -3.34% | 13,541,889 |
| Oct 21, 2026 | 4.25 | 4.29 | 4.17 | 4.19 | 4.19 | -0.24% | 10,841,325 |
| Oct 20, 2026 | 4.22 | 4.29 | 4.17 | 4.20 | 4.20 | -1.64% | 12,522,406 |
| Oct 19, 2026 | 4.21 | 4.35 | 4.13 | 4.27 | 4.27 | 1.18% | 17,316,805 |
| Oct 16, 2026 | 4.23 | 4.33 | 4.08 | 4.22 | 4.22 | 2.43% | 17,543,814 |
| Oct 15, 2026 | 4.28 | 4.32 | 4.07 | 4.12 | 4.12 | -4.63% | 18,451,125 |
| Oct 14, 2026 | 4.61 | 4.63 | 4.32 | 4.32 | 4.32 | -6.09% | 21,058,927 |
| Oct 13, 2026 | 4.25 | 4.62 | 4.16 | 4.60 | 4.60 | 7.73% | 31,487,590 |
| Oct 12, 2026 | 4.37 | 4.43 | 4.26 | 4.27 | 4.27 | -2.29% | 12,546,090 |
| Oct 9, 2026 | 4.50 | 4.59 | 4.20 | 4.37 | 4.37 | -2.89% | 19,603,981 |
| Oct 8, 2026 | 4.46 | 4.54 | 4.39 | 4.50 | 4.50 | 0.90% | 13,733,180 |
| Sep 30, 2026 | 4.52 | 4.52 | 4.27 | 4.46 | 4.46 | -1.33% | 26,233,130 |
| Sep 29, 2026 | 4.29 | 4.57 | 4.29 | 4.52 | 4.52 | 2.96% | 20,579,920 |
| Sep 28, 2026 | 4.53 | 4.57 | 4.35 | 4.39 | 4.39 | -2.88% | 18,456,619 |
| Sep 24, 2026 | 4.44 | 4.62 | 4.33 | 4.52 | 4.52 | 1.57% | 31,759,443 |
| Sep 23, 2026 | 4.68 | 4.71 | 4.43 | 4.45 | 4.45 | -4.91% | 22,211,023 |
| Sep 22, 2026 | 4.74 | 4.79 | 4.66 | 4.68 | 4.68 | -1.47% | 16,143,867 |
| Sep 21, 2026 | 4.65 | 4.78 | 4.64 | 4.75 | 4.75 | 1.50% | 20,099,400 |
| Sep 18, 2026 | 4.65 | 4.72 | 4.57 | 4.68 | 4.68 | 0.86% | 22,313,372 |
| Sep 17, 2026 | 4.50 | 4.68 | 4.46 | 4.64 | 4.64 | 2.20% | 24,460,600 |
| Sep 16, 2026 | 4.50 | 4.64 | 4.45 | 4.54 | 4.54 | 0.89% | 20,657,084 |
| Sep 15, 2026 | 4.61 | 4.67 | 4.44 | 4.50 | 4.50 | -2.60% | 23,983,490 |
| Sep 14, 2026 | 4.49 | 4.68 | 4.41 | 4.62 | 4.62 | 2.21% | 30,304,900 |
| Sep 11, 2026 | 4.55 | 4.57 | 4.41 | 4.52 | 4.52 | -1.74% | 29,491,858 |
| Sep 10, 2026 | 4.56 | 4.65 | 4.40 | 4.60 | 4.60 | 3.84% | 51,542,613 |
| Sep 9, 2026 | 4.31 | 4.45 | 4.16 | 4.43 | 4.43 | 2.07% | 34,522,840 |
| Sep 8, 2026 | 4.24 | 4.42 | 4.22 | 4.34 | 4.34 | 2.36% | 20,906,660 |
| Sep 7, 2026 | 4.18 | 4.28 | 4.15 | 4.24 | 4.24 | 1.68% | 14,351,140 |
| Sep 4, 2026 | 4.19 | 4.28 | 4.14 | 4.17 | 4.17 | - | 12,851,144 |
| Sep 3, 2026 | 4.24 | 4.29 | 4.16 | 4.17 | 4.17 | -2.11% | 10,921,572 |
| Sep 2, 2026 | 4.22 | 4.28 | 4.10 | 4.26 | 4.26 | 1.19% | 17,421,494 |
| Sep 1, 2026 | 4.21 | 4.30 | 4.14 | 4.21 | 4.21 | - | 21,026,173 |
| Aug 31, 2026 | 4.29 | 4.40 | 4.13 | 4.21 | 4.21 | -1.86% | 33,255,914 |
| Aug 28, 2026 | 4.32 | 4.37 | 4.26 | 4.29 | 4.29 | -0.69% | 16,556,024 |
| Aug 27, 2026 | 4.15 | 4.39 | 4.09 | 4.32 | 4.32 | 4.10% | 29,012,640 |
| Aug 26, 2026 | 4.25 | 4.25 | 4.07 | 4.15 | 4.15 | -1.89% | 19,579,236 |
| Aug 25, 2026 | 4.09 | 4.25 | 4.09 | 4.23 | 4.23 | 2.42% | 16,453,339 |
| Aug 24, 2026 | 4.21 | 4.29 | 4.08 | 4.13 | 4.13 | -1.90% | 18,949,420 |
| Aug 21, 2026 | 4.09 | 4.28 | 3.95 | 4.21 | 4.21 | 2.93% | 20,581,273 |
| Aug 20, 2026 | 4.00 | 4.15 | 3.96 | 4.09 | 4.09 | 3.81% | 16,753,555 |
| Aug 19, 2026 | 4.04 | 4.15 | 3.91 | 3.94 | 3.94 | -4.37% | 16,717,205 |
| Aug 18, 2026 | 4.17 | 4.36 | 4.10 | 4.12 | 4.12 | -0.72% | 16,842,598 |
| Aug 17, 2026 | 4.06 | 4.17 | 3.99 | 4.15 | 4.15 | 2.22% | 16,384,228 |
| Aug 14, 2026 | 4.19 | 4.22 | 4.01 | 4.06 | 4.06 | -3.33% | 18,235,580 |
| Aug 13, 2026 | 4.46 | 4.46 | 4.18 | 4.20 | 4.20 | -5.19% | 22,271,078 |
| Aug 12, 2026 | 4.34 | 4.48 | 4.31 | 4.43 | 4.43 | 2.78% | 19,716,178 |