Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China · Delayed Price · Currency is CNY 7.99
+0.44 (5.83%)
At close: Jan 23, 2026
SHE:002585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 6.44 | 6.49 | 6.20 | 6.25 | 6.25 | -3.99% | 72,899,370 |
| Dec 15, 2025 | 6.41 | 6.60 | 6.40 | 6.51 | 6.51 | 0.15% | 71,402,370 |
| Dec 12, 2025 | 6.44 | 6.63 | 6.34 | 6.50 | 6.50 | 0.78% | 98,450,409 |
| Dec 11, 2025 | 6.75 | 6.91 | 6.41 | 6.45 | 6.45 | -6.93% | 156,692,956 |
| Dec 10, 2025 | 7.15 | 7.53 | 6.80 | 6.93 | 6.93 | -3.21% | 203,534,257 |
| Dec 9, 2025 | 7.55 | 7.86 | 7.05 | 7.16 | 7.16 | -6.04% | 280,309,200 |
| Dec 8, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 9.96% | 20,727,310 |
| Dec 5, 2025 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 10.00% | 113,380,300 |
| Dec 4, 2025 | 5.76 | 6.30 | 5.68 | 6.30 | 6.30 | 9.95% | 110,299,500 |
| Dec 3, 2025 | 5.73 | 5.88 | 5.67 | 5.73 | 5.73 | - | 24,280,280 |
| Dec 2, 2025 | 5.63 | 5.84 | 5.61 | 5.73 | 5.73 | 1.60% | 29,612,990 |
| Dec 1, 2025 | 5.69 | 5.77 | 5.62 | 5.64 | 5.64 | -0.88% | 18,853,530 |
| Nov 28, 2025 | 5.59 | 5.73 | 5.58 | 5.69 | 5.69 | 1.43% | 15,805,900 |
| Nov 27, 2025 | 5.57 | 5.66 | 5.56 | 5.61 | 5.61 | 0.72% | 17,326,829 |
| Nov 26, 2025 | 5.61 | 5.66 | 5.54 | 5.57 | 5.57 | -0.71% | 16,581,884 |
| Nov 25, 2025 | 5.56 | 5.66 | 5.49 | 5.61 | 5.61 | 1.63% | 17,788,700 |
| Nov 24, 2025 | 5.60 | 5.66 | 5.43 | 5.52 | 5.52 | -0.72% | 26,708,100 |
| Nov 21, 2025 | 5.88 | 5.98 | 5.56 | 5.56 | 5.56 | -6.71% | 41,830,000 |
| Nov 20, 2025 | 5.90 | 6.13 | 5.90 | 5.96 | 5.96 | 1.19% | 32,612,710 |
| Nov 19, 2025 | 5.90 | 6.02 | 5.83 | 5.89 | 5.89 | -0.84% | 23,709,800 |
| Nov 18, 2025 | 6.10 | 6.20 | 5.91 | 5.94 | 5.94 | -3.10% | 31,156,730 |
| Nov 17, 2025 | 6.01 | 6.16 | 5.95 | 6.13 | 6.13 | 1.66% | 38,856,800 |
| Nov 14, 2025 | 6.04 | 6.09 | 5.97 | 6.03 | 6.03 | 0.33% | 27,320,170 |
| Nov 13, 2025 | 5.92 | 6.10 | 5.90 | 6.01 | 6.01 | 1.69% | 33,514,310 |