Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China · Delayed Price · Currency is CNY 7.41
+0.01 (0.14%)
At close: Mar 6, 2026
SHE:002585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 7.35 | 7.97 | 7.34 | 7.46 | 7.46 | 0.54% | 110,688,700 |
| Jan 6, 2026 | 6.99 | 7.50 | 6.88 | 7.42 | 7.42 | 5.55% | 104,157,900 |
| Jan 5, 2026 | 6.73 | 7.14 | 6.66 | 7.03 | 7.03 | 4.46% | 77,030,820 |
| Dec 31, 2025 | 6.72 | 6.86 | 6.66 | 6.73 | 6.73 | 0.30% | 34,570,650 |
| Dec 30, 2025 | 6.75 | 6.88 | 6.59 | 6.71 | 6.71 | -1.61% | 47,202,110 |
| Dec 29, 2025 | 6.69 | 6.91 | 6.64 | 6.82 | 6.82 | 1.04% | 47,767,040 |
| Dec 26, 2025 | 6.73 | 6.80 | 6.61 | 6.75 | 6.75 | - | 48,161,490 |
| Dec 25, 2025 | 6.75 | 6.87 | 6.66 | 6.75 | 6.75 | -0.44% | 45,801,540 |
| Dec 24, 2025 | 6.65 | 7.02 | 6.52 | 6.78 | 6.78 | 0.89% | 82,089,220 |
| Dec 23, 2025 | 6.53 | 6.87 | 6.52 | 6.72 | 6.72 | 2.44% | 84,409,640 |
| Dec 22, 2025 | 6.47 | 6.64 | 6.46 | 6.56 | 6.56 | 1.55% | 57,200,560 |
| Dec 19, 2025 | 6.30 | 6.48 | 6.28 | 6.46 | 6.46 | 2.87% | 54,051,750 |
| Dec 18, 2025 | 6.35 | 6.41 | 6.27 | 6.28 | 6.28 | -1.88% | 45,028,630 |
| Dec 17, 2025 | 6.25 | 6.42 | 6.14 | 6.40 | 6.40 | 2.40% | 57,870,840 |