Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China · Delayed Price · Currency is CNY 14.85
-0.01 (-0.07%)
Jun 18, 2026, 3:04 PM CST
SHE:002585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12.42 | 15.15 | 12.42 | 14.93 | - | 0.47% | 137,701,087 |
| Jun 17, 2026 | 13.56 | 15.18 | 13.52 | 14.86 | 14.86 | 6.07% | 289,001,400 |
| Jun 16, 2026 | 13.77 | 14.01 | 13.74 | 14.01 | 14.01 | 9.97% | 61,647,650 |
| Jun 15, 2026 | 11.76 | 12.74 | 11.76 | 12.74 | 12.74 | 10.02% | 95,463,200 |
| Jun 12, 2026 | 12.42 | 12.79 | 11.24 | 11.58 | 11.58 | -6.76% | 202,636,000 |
| Jun 11, 2026 | 13.16 | 13.48 | 12.08 | 12.42 | 12.42 | -7.45% | 283,233,948 |
| Jun 10, 2026 | 12.91 | 13.42 | 12.91 | 13.42 | 13.42 | 10.00% | 167,262,961 |
| Jun 9, 2026 | 11.27 | 12.20 | 11.10 | 12.20 | 12.20 | 10.01% | 128,648,005 |
| Jun 8, 2026 | 10.93 | 12.30 | 10.93 | 11.09 | 11.09 | -6.18% | 223,796,510 |
| Jun 5, 2026 | 12.98 | 12.98 | 11.71 | 11.82 | 11.82 | 0.17% | 296,100,486 |
| Jun 4, 2026 | 10.74 | 11.80 | 10.70 | 11.80 | 11.80 | 9.97% | 73,661,660 |
| Jun 3, 2026 | 11.01 | 11.58 | 10.48 | 10.73 | 10.73 | -4.37% | 184,252,956 |
| Jun 2, 2026 | 10.40 | 11.35 | 10.20 | 11.22 | 11.22 | 6.15% | 184,453,981 |
| Jun 1, 2026 | 10.17 | 11.05 | 10.00 | 10.57 | 10.57 | 3.32% | 143,601,366 |
| May 29, 2026 | 11.05 | 11.47 | 10.23 | 10.23 | 10.23 | -10.03% | 178,978,100 |
| May 28, 2026 | 10.44 | 11.80 | 10.44 | 11.39 | 11.37 | 5.95% | 228,748,800 |
| May 27, 2026 | 10.43 | 11.23 | 10.25 | 10.75 | 10.73 | -1.10% | 252,787,100 |
| May 26, 2026 | 10.07 | 10.87 | 9.80 | 10.87 | 10.85 | 10.02% | 213,861,200 |
| May 25, 2026 | 9.78 | 9.88 | 9.62 | 9.88 | 9.86 | 10.02% | 43,571,810 |
| May 22, 2026 | 8.18 | 8.98 | 7.88 | 8.98 | 8.96 | 10.05% | 89,871,760 |
| May 21, 2026 | 8.40 | 9.16 | 8.00 | 8.16 | 8.15 | -2.51% | 87,057,080 |
| May 20, 2026 | 8.94 | 8.94 | 8.36 | 8.37 | 8.36 | -6.48% | 93,597,090 |
| May 19, 2026 | 8.55 | 9.17 | 8.37 | 8.95 | 8.93 | 2.99% | 101,653,500 |
| May 18, 2026 | 8.46 | 8.70 | 8.24 | 8.69 | 8.67 | 3.58% | 70,694,820 |
| May 15, 2026 | 8.45 | 9.05 | 8.36 | 8.39 | 8.38 | 0.36% | 76,942,930 |
| May 14, 2026 | 8.64 | 8.82 | 8.36 | 8.36 | 8.35 | -3.35% | 89,699,540 |
| May 13, 2026 | 8.72 | 8.77 | 8.41 | 8.65 | 8.63 | -1.48% | 92,489,460 |
| May 12, 2026 | 9.00 | 9.29 | 8.45 | 8.78 | 8.76 | 1.15% | 184,877,800 |
| May 11, 2026 | 7.95 | 8.68 | 7.93 | 8.68 | 8.66 | 10.01% | 61,226,010 |
| May 8, 2026 | 7.92 | 8.06 | 7.82 | 7.89 | 7.88 | -1.00% | 36,766,350 |
| May 7, 2026 | 8.15 | 8.33 | 7.90 | 7.97 | 7.96 | -2.33% | 61,049,140 |
| May 6, 2026 | 7.80 | 8.23 | 7.79 | 8.16 | 8.15 | 5.29% | 58,671,620 |
| Apr 30, 2026 | 7.74 | 8.04 | 7.62 | 7.75 | 7.74 | -0.39% | 48,740,240 |
| Apr 29, 2026 | 7.72 | 7.89 | 7.59 | 7.78 | 7.77 | 0.13% | 45,576,370 |
| Apr 28, 2026 | 7.83 | 7.98 | 7.24 | 7.77 | 7.76 | -3.12% | 93,661,380 |
| Apr 27, 2026 | 7.62 | 8.05 | 7.52 | 8.02 | 8.01 | 5.25% | 49,950,860 |
| Apr 24, 2026 | 7.54 | 7.73 | 7.43 | 7.62 | 7.61 | 1.06% | 35,110,240 |
| Apr 23, 2026 | 7.81 | 7.84 | 7.49 | 7.54 | 7.53 | -3.95% | 51,778,710 |
| Apr 22, 2026 | 7.84 | 7.96 | 7.73 | 7.85 | 7.84 | 0.13% | 46,760,820 |
| Apr 21, 2026 | 7.64 | 8.02 | 7.57 | 7.84 | 7.83 | 2.48% | 50,424,920 |
| Apr 20, 2026 | 7.36 | 7.92 | 7.36 | 7.65 | 7.64 | 2.55% | 72,935,950 |
| Apr 17, 2026 | 7.06 | 7.60 | 7.05 | 7.46 | 7.45 | 4.63% | 68,467,110 |
| Apr 16, 2026 | 7.18 | 7.21 | 7.03 | 7.13 | 7.12 | -0.28% | 39,296,610 |
| Apr 15, 2026 | 6.98 | 7.63 | 6.96 | 7.15 | 7.14 | 3.03% | 73,725,090 |
| Apr 14, 2026 | 6.87 | 6.95 | 6.79 | 6.94 | 6.93 | 1.17% | 21,375,160 |
| Apr 13, 2026 | 6.78 | 6.87 | 6.68 | 6.86 | 6.85 | 0.59% | 22,860,440 |
| Apr 10, 2026 | 6.88 | 6.97 | 6.80 | 6.82 | 6.81 | - | 18,310,000 |
| Apr 9, 2026 | 6.81 | 6.94 | 6.72 | 6.82 | 6.81 | -1.16% | 19,127,700 |
| Apr 8, 2026 | 6.89 | 6.95 | 6.78 | 6.90 | 6.89 | 2.22% | 21,739,310 |
| Apr 7, 2026 | 6.55 | 6.78 | 6.55 | 6.75 | 6.74 | 3.37% | 23,707,940 |