Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 4.260
+0.030 (0.71%)
Jul 10, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.18 | 4.42 | 4.12 | 4.26 | 4.26 | 0.71% | 23,004,350 |
| Jul 9, 2026 | 4.12 | 4.28 | 4.03 | 4.23 | 4.23 | 2.42% | 19,419,005 |
| Jul 8, 2026 | 4.16 | 4.23 | 4.04 | 4.13 | 4.13 | -0.72% | 13,407,501 |
| Jul 7, 2026 | 4.33 | 4.33 | 4.10 | 4.16 | 4.16 | -4.59% | 17,081,700 |
| Jul 6, 2026 | 4.35 | 4.42 | 4.26 | 4.36 | 4.36 | 1.40% | 19,617,170 |
| Jul 3, 2026 | 4.57 | 4.62 | 4.27 | 4.30 | 4.30 | -5.08% | 29,834,063 |
| Jul 2, 2026 | 4.55 | 4.77 | 4.52 | 4.53 | 4.53 | -1.95% | 44,808,740 |
| Jul 1, 2026 | 4.28 | 4.62 | 4.25 | 4.62 | 4.62 | 10.00% | 30,522,110 |
| Jun 30, 2026 | 4.12 | 4.31 | 3.95 | 4.20 | 4.20 | 3.45% | 26,335,789 |
| Jun 29, 2026 | 3.99 | 4.10 | 3.86 | 4.06 | 4.06 | 1.00% | 22,311,800 |
| Jun 26, 2026 | 4.00 | 4.24 | 3.99 | 4.02 | 4.02 | -0.74% | 24,566,200 |
| Jun 25, 2026 | 4.10 | 4.21 | 3.98 | 4.05 | 4.05 | -0.74% | 23,857,521 |
| Jun 24, 2026 | 4.19 | 4.19 | 3.96 | 4.08 | 4.08 | -1.92% | 26,761,510 |
| Jun 23, 2026 | 4.13 | 4.33 | 4.10 | 4.16 | 4.16 | -0.24% | 25,006,223 |
| Jun 22, 2026 | 4.50 | 4.51 | 4.09 | 4.17 | 4.17 | -5.87% | 30,334,500 |
| 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 |