Sanxiang Impression Co., Ltd. (SHE:000863)
China · Delayed Price · Currency is CNY 5.35
+0.07 (1.33%)
May 28, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.33 | 5.50 | 5.19 | 5.42 | - | 2.65% | 26,807,313 |
| 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 |
| Apr 3, 2026 | 5.38 | 5.40 | 5.18 | 5.20 | 5.20 | -2.62% | 19,482,930 |
| Apr 2, 2026 | 5.40 | 5.45 | 5.20 | 5.34 | 5.34 | -1.66% | 35,334,140 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.30 | 5.43 | 5.43 | -4.90% | 71,963,140 |
| Mar 31, 2026 | 5.20 | 5.71 | 5.20 | 5.71 | 5.71 | 10.02% | 37,908,190 |
| Mar 30, 2026 | 5.16 | 5.30 | 5.09 | 5.19 | 5.19 | -0.19% | 16,250,950 |
| Mar 27, 2026 | 5.11 | 5.30 | 5.06 | 5.20 | 5.20 | 0.39% | 16,552,480 |
| Mar 26, 2026 | 5.33 | 5.43 | 5.13 | 5.18 | 5.18 | -2.81% | 17,599,800 |
| 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% | 23,096,530 |
| Mar 23, 2026 | 5.23 | 5.44 | 5.10 | 5.10 | 5.10 | -4.14% | 40,217,880 |
| 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 |