Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China · Delayed Price · Currency is CNY 7.22
+0.33 (4.79%)
Mar 27, 2026, 1:05 PM CST
SHE:002585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.00 | 7.35 | 6.87 | 6.89 | 6.89 | -1.15% | 46,656,790 |
| Mar 25, 2026 | 6.88 | 7.09 | 6.88 | 6.97 | 6.97 | 2.20% | 33,060,350 |
| Mar 24, 2026 | 6.78 | 6.88 | 6.55 | 6.82 | 6.82 | 3.33% | 35,258,070 |
| Mar 23, 2026 | 6.85 | 7.04 | 6.52 | 6.60 | 6.60 | -6.52% | 40,419,774 |
| Mar 20, 2026 | 7.45 | 7.49 | 7.05 | 7.06 | 7.06 | -4.08% | 45,441,970 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.31 | 7.36 | 7.36 | -4.54% | 46,333,000 |
| Mar 18, 2026 | 7.94 | 8.22 | 7.45 | 7.71 | 7.71 | -2.77% | 67,329,840 |
| Mar 17, 2026 | 8.02 | 8.12 | 7.91 | 7.93 | 7.93 | -1.49% | 54,468,820 |
| Mar 16, 2026 | 7.68 | 8.18 | 7.65 | 8.05 | 8.05 | 5.37% | 75,006,680 |
| Mar 13, 2026 | 7.77 | 7.88 | 7.59 | 7.64 | 7.64 | -2.80% | 38,269,940 |
| Mar 12, 2026 | 7.58 | 8.03 | 7.49 | 7.86 | 7.86 | 4.66% | 59,186,170 |
| Mar 11, 2026 | 7.49 | 7.67 | 7.41 | 7.51 | 7.51 | 0.40% | 30,314,520 |
| Mar 10, 2026 | 7.37 | 7.59 | 7.35 | 7.48 | 7.48 | 2.61% | 29,181,811 |
| Mar 9, 2026 | 7.38 | 7.41 | 7.06 | 7.29 | 7.29 | -1.62% | 37,815,470 |
| Mar 6, 2026 | 7.36 | 7.50 | 7.32 | 7.41 | 7.41 | 0.14% | 24,623,869 |
| Mar 5, 2026 | 7.55 | 7.63 | 7.34 | 7.40 | 7.40 | 0.14% | 24,980,580 |
| Mar 4, 2026 | 7.21 | 7.51 | 7.20 | 7.39 | 7.39 | 0.96% | 31,615,010 |
| Mar 3, 2026 | 7.92 | 7.97 | 7.29 | 7.32 | 7.32 | -5.67% | 55,026,340 |
| Mar 2, 2026 | 8.05 | 8.14 | 7.73 | 7.76 | 7.76 | -5.60% | 57,299,610 |
| Feb 27, 2026 | 7.85 | 8.33 | 7.74 | 8.22 | 8.22 | 4.31% | 61,140,800 |
| Feb 26, 2026 | 7.94 | 8.06 | 7.82 | 7.88 | 7.88 | -0.88% | 43,962,000 |
| Feb 25, 2026 | 7.65 | 8.12 | 7.50 | 7.95 | 7.95 | 6.00% | 71,297,970 |
| Feb 24, 2026 | 7.45 | 7.68 | 7.43 | 7.50 | 7.50 | 2.46% | 35,438,810 |
| Feb 13, 2026 | 7.34 | 7.47 | 7.29 | 7.32 | 7.32 | -0.95% | 21,102,240 |
| Feb 12, 2026 | 7.36 | 7.49 | 7.29 | 7.39 | 7.39 | -0.14% | 22,401,090 |
| Feb 11, 2026 | 7.24 | 7.57 | 7.20 | 7.40 | 7.40 | 1.37% | 31,908,010 |
| Feb 10, 2026 | 7.17 | 7.49 | 7.08 | 7.30 | 7.30 | 1.67% | 33,297,490 |
| Feb 9, 2026 | 7.02 | 7.28 | 7.00 | 7.18 | 7.18 | 4.21% | 34,853,710 |
| Feb 6, 2026 | 6.75 | 7.02 | 6.68 | 6.89 | 6.89 | 1.47% | 24,595,760 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.78 | 6.79 | 6.79 | -3.28% | 25,766,520 |
| Feb 4, 2026 | 6.90 | 7.15 | 6.86 | 7.02 | 7.02 | 1.30% | 34,609,060 |
| Feb 3, 2026 | 6.84 | 6.94 | 6.77 | 6.93 | 6.93 | 3.43% | 30,629,200 |
| Feb 2, 2026 | 6.89 | 6.99 | 6.69 | 6.70 | 6.70 | -4.56% | 34,142,820 |
| Jan 30, 2026 | 7.27 | 7.29 | 6.73 | 7.02 | 7.02 | -3.84% | 70,162,510 |
| Jan 29, 2026 | 7.29 | 7.83 | 7.22 | 7.30 | 7.30 | -3.57% | 67,760,580 |
| Jan 28, 2026 | 7.57 | 7.73 | 7.45 | 7.57 | 7.57 | -0.13% | 42,381,430 |
| Jan 27, 2026 | 7.59 | 7.65 | 7.29 | 7.58 | 7.58 | -1.17% | 50,574,440 |
| Jan 26, 2026 | 7.87 | 7.93 | 7.56 | 7.67 | 7.67 | -4.01% | 65,795,180 |
| Jan 23, 2026 | 7.60 | 8.25 | 7.56 | 7.99 | 7.99 | 5.83% | 93,885,010 |
| Jan 22, 2026 | 7.66 | 7.68 | 7.45 | 7.55 | 7.55 | -0.40% | 41,679,450 |
| Jan 21, 2026 | 7.74 | 7.77 | 7.55 | 7.58 | 7.58 | -1.56% | 48,852,300 |
| Jan 20, 2026 | 7.67 | 7.75 | 7.49 | 7.70 | 7.70 | -0.52% | 95,589,610 |
| Jan 19, 2026 | 7.00 | 7.74 | 7.00 | 7.74 | 7.74 | 9.94% | 81,944,610 |
| Jan 16, 2026 | 7.00 | 7.18 | 6.93 | 7.04 | 7.04 | 0.86% | 45,408,540 |
| Jan 15, 2026 | 7.02 | 7.20 | 6.93 | 6.98 | 6.98 | -1.69% | 42,256,630 |
| Jan 14, 2026 | 7.05 | 7.41 | 6.96 | 7.10 | 7.10 | 0.71% | 83,889,600 |
| Jan 13, 2026 | 7.19 | 7.27 | 6.98 | 7.05 | 7.05 | -1.81% | 68,871,839 |
| Jan 12, 2026 | 7.35 | 7.39 | 7.15 | 7.18 | 7.18 | -2.31% | 55,636,970 |
| Jan 9, 2026 | 7.38 | 7.48 | 7.22 | 7.35 | 7.35 | -2.00% | 65,183,280 |
| Jan 8, 2026 | 7.58 | 7.88 | 7.46 | 7.50 | 7.50 | 0.54% | 84,000,460 |