Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 4.150
-0.080 (-1.89%)
Aug 26, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.31 | 4.39 | 4.18 | 4.31 | 4.31 | 1.65% | 22,013,650 |
| Aug 10, 2026 | 4.00 | 4.28 | 3.99 | 4.24 | 4.24 | 6.00% | 24,616,297 |
| Aug 7, 2026 | 3.99 | 4.06 | 3.88 | 4.00 | 4.00 | 0.50% | 13,917,056 |
| Aug 6, 2026 | 3.93 | 4.00 | 3.88 | 3.98 | 3.98 | 1.02% | 13,323,650 |
| Aug 5, 2026 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | 0.51% | 14,374,090 |
| Aug 4, 2026 | 3.84 | 3.95 | 3.83 | 3.92 | 3.92 | 2.08% | 12,541,420 |
| Aug 3, 2026 | 3.76 | 3.86 | 3.68 | 3.84 | 3.84 | 2.13% | 13,019,470 |
| Jul 31, 2026 | 3.68 | 3.84 | 3.67 | 3.76 | 3.76 | 3.58% | 14,365,900 |
| Jul 30, 2026 | 3.82 | 3.92 | 3.59 | 3.63 | 3.63 | -5.71% | 17,501,200 |
| Jul 29, 2026 | 3.79 | 3.95 | 3.72 | 3.85 | 3.85 | 2.67% | 20,716,800 |
| Jul 28, 2026 | 3.62 | 3.83 | 3.62 | 3.75 | 3.75 | 2.18% | 18,159,296 |
| Jul 27, 2026 | 3.53 | 3.70 | 3.48 | 3.67 | 3.67 | 4.86% | 18,899,572 |
| Jul 24, 2026 | 3.55 | 3.62 | 3.46 | 3.50 | 3.50 | -2.51% | 11,493,705 |
| Jul 23, 2026 | 3.53 | 3.60 | 3.50 | 3.59 | 3.59 | 1.41% | 15,835,844 |
| Jul 22, 2026 | 3.56 | 3.65 | 3.52 | 3.54 | 3.54 | -2.21% | 17,410,790 |
| Jul 21, 2026 | 3.71 | 3.71 | 3.44 | 3.62 | 3.62 | -1.90% | 26,168,200 |
| Jul 20, 2026 | 3.92 | 4.06 | 3.65 | 3.69 | 3.69 | -5.87% | 19,377,790 |
| Jul 17, 2026 | 4.12 | 4.18 | 3.85 | 3.92 | 3.92 | -5.31% | 25,034,670 |
| Jul 16, 2026 | 4.11 | 4.19 | 4.03 | 4.14 | 4.14 | 0.49% | 14,493,300 |
| Jul 15, 2026 | 4.04 | 4.17 | 4.02 | 4.12 | 4.12 | 0.98% | 12,469,371 |
| Jul 14, 2026 | 4.12 | 4.17 | 4.00 | 4.08 | 4.08 | -0.73% | 11,203,010 |
| Jul 13, 2026 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | -3.52% | 17,854,284 |
| 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 |