Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China · Delayed Price · Currency is CNY 11.39
+0.64 (5.95%)
May 28, 2026, 3:04 PM CST
SHE:002585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 10.44 | 11.80 | 10.44 | 11.39 | 11.39 | 5.95% | 228,748,855 |
| May 27, 2026 | 10.43 | 11.23 | 10.25 | 10.75 | 10.75 | -1.10% | 252,787,181 |
| May 26, 2026 | 10.07 | 10.87 | 9.80 | 10.87 | 10.87 | 10.02% | 213,861,271 |
| May 25, 2026 | 9.78 | 9.88 | 9.62 | 9.88 | 9.88 | 10.02% | 43,571,810 |
| May 22, 2026 | 8.18 | 8.98 | 7.88 | 8.98 | 8.98 | 10.05% | 89,871,767 |
| May 21, 2026 | 8.40 | 9.16 | 8.00 | 8.16 | 8.16 | -2.51% | 87,057,084 |
| May 20, 2026 | 8.94 | 8.94 | 8.36 | 8.37 | 8.37 | -6.48% | 93,597,096 |
| May 19, 2026 | 8.55 | 9.17 | 8.37 | 8.95 | 8.95 | 2.99% | 101,653,563 |
| May 18, 2026 | 8.46 | 8.70 | 8.24 | 8.69 | 8.69 | 3.58% | 70,694,820 |
| May 15, 2026 | 8.45 | 9.05 | 8.36 | 8.39 | 8.39 | 0.36% | 76,942,930 |
| May 14, 2026 | 8.64 | 8.82 | 8.36 | 8.36 | 8.36 | -3.35% | 89,699,549 |
| May 13, 2026 | 8.72 | 8.77 | 8.41 | 8.65 | 8.65 | -1.48% | 92,489,464 |
| May 12, 2026 | 9.00 | 9.29 | 8.45 | 8.78 | 8.78 | 1.15% | 184,877,800 |
| May 11, 2026 | 7.95 | 8.68 | 7.93 | 8.68 | 8.68 | 10.01% | 61,226,010 |
| May 8, 2026 | 7.92 | 8.06 | 7.82 | 7.89 | 7.89 | -1.00% | 36,766,350 |
| May 7, 2026 | 8.15 | 8.33 | 7.90 | 7.97 | 7.97 | -2.33% | 61,049,140 |
| May 6, 2026 | 7.80 | 8.23 | 7.79 | 8.16 | 8.16 | 5.29% | 58,671,620 |
| Apr 30, 2026 | 7.74 | 8.04 | 7.62 | 7.75 | 7.75 | -0.39% | 48,740,240 |
| Apr 29, 2026 | 7.72 | 7.89 | 7.59 | 7.78 | 7.78 | 0.13% | 45,576,370 |
| Apr 28, 2026 | 7.83 | 7.98 | 7.24 | 7.77 | 7.77 | -3.12% | 93,661,380 |
| Apr 27, 2026 | 7.62 | 8.05 | 7.52 | 8.02 | 8.02 | 5.25% | 49,950,860 |
| Apr 24, 2026 | 7.54 | 7.73 | 7.43 | 7.62 | 7.62 | 1.06% | 35,110,240 |
| Apr 23, 2026 | 7.81 | 7.84 | 7.49 | 7.54 | 7.54 | -3.95% | 51,778,710 |
| Apr 22, 2026 | 7.84 | 7.96 | 7.73 | 7.85 | 7.85 | 0.13% | 46,760,820 |
| Apr 21, 2026 | 7.64 | 8.02 | 7.57 | 7.84 | 7.84 | 2.48% | 50,424,920 |
| Apr 20, 2026 | 7.36 | 7.92 | 7.36 | 7.65 | 7.65 | 2.55% | 72,935,950 |
| Apr 17, 2026 | 7.06 | 7.60 | 7.05 | 7.46 | 7.46 | 4.63% | 68,467,110 |
| Apr 16, 2026 | 7.18 | 7.21 | 7.03 | 7.13 | 7.13 | -0.28% | 39,296,610 |
| Apr 15, 2026 | 6.98 | 7.63 | 6.96 | 7.15 | 7.15 | 3.03% | 73,725,090 |
| Apr 14, 2026 | 6.87 | 6.95 | 6.79 | 6.94 | 6.94 | 1.17% | 21,375,160 |
| Apr 13, 2026 | 6.78 | 6.87 | 6.68 | 6.86 | 6.86 | 0.59% | 22,860,440 |
| Apr 10, 2026 | 6.88 | 6.97 | 6.80 | 6.82 | 6.82 | - | 18,310,000 |
| Apr 9, 2026 | 6.81 | 6.94 | 6.72 | 6.82 | 6.82 | -1.16% | 19,127,700 |
| Apr 8, 2026 | 6.89 | 6.95 | 6.78 | 6.90 | 6.90 | 2.22% | 21,739,310 |
| Apr 7, 2026 | 6.55 | 6.78 | 6.55 | 6.75 | 6.75 | 3.37% | 23,707,940 |
| Apr 3, 2026 | 6.79 | 6.86 | 6.45 | 6.53 | 6.53 | -3.40% | 26,047,830 |
| Apr 2, 2026 | 6.89 | 7.01 | 6.69 | 6.76 | 6.76 | -1.74% | 26,049,990 |
| Apr 1, 2026 | 6.94 | 7.05 | 6.82 | 6.88 | 6.88 | 1.33% | 24,158,380 |
| Mar 31, 2026 | 7.18 | 7.19 | 6.78 | 6.79 | 6.79 | -5.56% | 36,954,700 |
| Mar 30, 2026 | 7.19 | 7.30 | 7.08 | 7.19 | 7.19 | -1.37% | 26,176,740 |
| Mar 27, 2026 | 6.85 | 7.47 | 6.79 | 7.29 | 7.29 | 5.81% | 52,411,230 |
| 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% | 40,419,770 |
| 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 |