Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China · Delayed Price · Currency is CNY 10.35
-0.32 (-3.00%)
Sep 30, 2026, 3:04 PM CST
SHE:002585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.69 | 10.73 | 10.30 | 10.35 | 10.35 | -3.00% | 60,089,630 |
| Sep 29, 2026 | 10.37 | 10.75 | 10.17 | 10.67 | 10.67 | 2.01% | 78,125,040 |
| Sep 28, 2026 | 11.08 | 11.11 | 10.36 | 10.46 | 10.46 | -6.61% | 89,943,396 |
| Sep 24, 2026 | 11.49 | 11.83 | 11.18 | 11.20 | 11.20 | -4.44% | 102,941,200 |
| Sep 23, 2026 | 11.90 | 12.19 | 11.52 | 11.72 | 11.72 | -1.51% | 131,496,914 |
| Sep 22, 2026 | 12.49 | 12.49 | 11.81 | 11.90 | 11.90 | -6.37% | 226,318,200 |
| Sep 21, 2026 | 11.86 | 12.71 | 11.85 | 12.71 | 12.71 | 10.04% | 127,089,670 |
| Sep 18, 2026 | 11.58 | 12.00 | 11.45 | 11.55 | 11.55 | -1.20% | 134,234,086 |
| Sep 17, 2026 | 11.74 | 12.04 | 11.64 | 11.69 | 11.69 | -3.94% | 175,748,982 |
| Sep 16, 2026 | 12.06 | 12.65 | 12.01 | 12.17 | 12.17 | 0.91% | 305,060,597 |
| Sep 15, 2026 | 11.32 | 12.06 | 11.14 | 12.06 | 12.06 | 10.04% | 197,317,998 |
| Sep 14, 2026 | 10.72 | 10.96 | 10.66 | 10.96 | 10.96 | 10.04% | 101,498,559 |
| Sep 11, 2026 | 8.93 | 9.96 | 8.92 | 9.96 | 9.96 | 10.06% | 105,284,063 |
| Sep 10, 2026 | 8.90 | 9.19 | 8.82 | 9.05 | 9.05 | 0.78% | 34,896,314 |
| Sep 9, 2026 | 9.06 | 9.17 | 8.93 | 8.98 | 8.98 | -0.33% | 29,162,176 |
| Sep 8, 2026 | 9.06 | 9.16 | 8.96 | 9.01 | 9.01 | -1.31% | 29,353,945 |
| Sep 7, 2026 | 8.92 | 9.13 | 8.83 | 9.13 | 9.13 | 2.93% | 35,073,620 |
| Sep 4, 2026 | 9.31 | 9.39 | 8.80 | 8.87 | 8.87 | -4.52% | 49,285,070 |
| Sep 3, 2026 | 9.47 | 9.49 | 9.17 | 9.29 | 9.29 | -0.11% | 34,016,160 |
| Sep 2, 2026 | 9.38 | 9.48 | 9.22 | 9.30 | 9.30 | -2.82% | 39,099,971 |
| Sep 1, 2026 | 9.92 | 9.95 | 9.51 | 9.57 | 9.57 | -3.53% | 47,703,634 |
| Aug 31, 2026 | 9.51 | 9.95 | 9.50 | 9.92 | 9.92 | 0.51% | 41,806,385 |
| Aug 28, 2026 | 9.99 | 10.25 | 9.85 | 9.87 | 9.87 | -1.00% | 69,456,137 |
| Aug 27, 2026 | 9.70 | 9.98 | 9.64 | 9.97 | 9.97 | 3.10% | 63,447,194 |
| Aug 26, 2026 | 9.80 | 9.85 | 9.59 | 9.67 | 9.67 | -1.83% | 40,417,126 |
| Aug 25, 2026 | 9.61 | 9.90 | 9.31 | 9.85 | 9.85 | 0.31% | 51,777,660 |
| Aug 24, 2026 | 10.06 | 10.08 | 9.58 | 9.82 | 9.82 | -2.09% | 50,738,440 |
| Aug 21, 2026 | 9.78 | 10.07 | 9.51 | 10.03 | 10.03 | 2.77% | 62,295,155 |
| Aug 20, 2026 | 10.07 | 10.10 | 9.67 | 9.76 | 9.76 | -0.10% | 54,008,350 |
| Aug 19, 2026 | 10.04 | 10.50 | 9.67 | 9.77 | 9.77 | -7.66% | 83,825,917 |
| Aug 18, 2026 | 11.05 | 11.10 | 10.56 | 10.58 | 10.58 | -5.37% | 91,639,184 |
| Aug 17, 2026 | 10.73 | 11.50 | 10.65 | 11.18 | 11.18 | 2.85% | 124,323,995 |
| Aug 14, 2026 | 11.01 | 11.15 | 10.65 | 10.87 | 10.87 | -3.81% | 124,320,747 |
| Aug 13, 2026 | 11.17 | 11.75 | 10.80 | 11.30 | 11.30 | 1.80% | 195,788,328 |
| Aug 12, 2026 | 11.00 | 11.43 | 10.52 | 11.10 | 11.10 | 5.51% | 215,601,531 |
| Aug 11, 2026 | 9.41 | 10.52 | 9.41 | 10.52 | 10.52 | 10.04% | 60,413,041 |
| Aug 10, 2026 | 9.48 | 9.80 | 9.01 | 9.56 | 9.56 | 2.03% | 114,238,024 |
| Aug 7, 2026 | 9.15 | 9.47 | 8.93 | 9.37 | 9.37 | 1.74% | 105,046,166 |
| Aug 6, 2026 | 9.12 | 9.42 | 9.02 | 9.21 | 9.21 | -2.13% | 104,082,620 |
| Aug 5, 2026 | 8.76 | 9.50 | 8.69 | 9.41 | 9.41 | 5.14% | 145,850,281 |
| Aug 4, 2026 | 8.66 | 8.95 | 8.34 | 8.95 | 8.95 | 2.87% | 137,030,487 |
| Aug 3, 2026 | 9.05 | 9.20 | 8.45 | 8.70 | 8.70 | -4.40% | 164,681,777 |
| Jul 31, 2026 | 9.53 | 9.53 | 8.77 | 9.10 | 9.10 | 5.08% | 135,428,059 |
| Jul 30, 2026 | 7.90 | 8.66 | 7.90 | 8.66 | 8.66 | 10.04% | 128,226,594 |
| Jul 29, 2026 | 7.70 | 8.09 | 7.59 | 7.87 | 7.87 | 1.16% | 59,092,578 |
| Jul 28, 2026 | 8.01 | 8.06 | 7.74 | 7.78 | 7.78 | -2.51% | 41,769,605 |
| Jul 27, 2026 | 7.53 | 7.99 | 7.43 | 7.98 | 7.98 | 5.70% | 48,675,584 |
| Jul 24, 2026 | 7.70 | 7.83 | 7.50 | 7.55 | 7.55 | -3.94% | 37,960,225 |
| Jul 23, 2026 | 7.74 | 8.29 | 7.73 | 7.86 | 7.86 | 2.34% | 55,912,122 |
| Jul 22, 2026 | 7.94 | 8.15 | 7.59 | 7.68 | 7.68 | -5.07% | 54,625,265 |