Chongqing Sansheng Industrial Co.,Ltd. (SHE:002742)
China · Delayed Price · Currency is CNY 4.720
0.00 (0.00%)
Sep 17, 2025, 2:45 PM CST
SHE:002742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.68 | 4.75 | 4.67 | 4.72 | 4.72 | - | 2,685,150 |
| Sep 16, 2025 | 4.83 | 4.85 | 4.72 | 4.72 | 4.72 | -2.07% | 5,143,600 |
| Sep 15, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 4,423,100 |
| Sep 12, 2025 | 4.89 | 4.91 | 4.83 | 4.86 | 4.86 | -0.82% | 5,336,400 |
| Sep 11, 2025 | 4.87 | 4.94 | 4.82 | 4.90 | 4.90 | 0.20% | 4,509,600 |
| Sep 10, 2025 | 4.84 | 4.93 | 4.78 | 4.89 | 4.89 | 1.24% | 6,109,800 |
| Sep 9, 2025 | 4.90 | 4.91 | 4.78 | 4.83 | 4.83 | -1.23% | 5,690,300 |
| Sep 8, 2025 | 4.85 | 5.00 | 4.80 | 4.89 | 4.89 | 0.20% | 7,918,500 |
| Sep 5, 2025 | 4.83 | 4.96 | 4.80 | 4.88 | 4.88 | - | 9,576,300 |
| Sep 4, 2025 | 4.73 | 4.99 | 4.72 | 4.88 | 4.88 | 2.52% | 13,062,550 |
| Sep 3, 2025 | 4.75 | 4.85 | 4.57 | 4.76 | 4.76 | 0.42% | 13,598,950 |
| Sep 2, 2025 | 4.47 | 4.74 | 4.47 | 4.74 | 4.74 | 5.10% | 11,679,000 |
| Sep 1, 2025 | 4.51 | 4.52 | 4.40 | 4.51 | 4.51 | -0.22% | 8,686,400 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.44 | 4.52 | 4.52 | -1.74% | 8,005,050 |
| Aug 28, 2025 | 4.56 | 4.65 | 4.34 | 4.60 | 4.60 | 1.32% | 15,603,500 |
| Aug 27, 2025 | 4.75 | 4.76 | 4.52 | 4.54 | 4.54 | -4.62% | 11,783,200 |
| Aug 26, 2025 | 4.75 | 4.83 | 4.70 | 4.76 | 4.76 | 1.06% | 6,961,400 |
| Aug 25, 2025 | 4.89 | 4.89 | 4.66 | 4.71 | 4.71 | -3.68% | 14,819,702 |
| Aug 22, 2025 | 4.99 | 5.00 | 4.85 | 4.89 | 4.89 | -1.81% | 10,513,289 |
| Aug 21, 2025 | 5.11 | 5.12 | 4.94 | 4.98 | 4.98 | -1.19% | 13,419,889 |
| Aug 20, 2025 | 4.81 | 5.04 | 4.81 | 5.04 | 5.04 | 5.00% | 14,930,474 |
| Aug 19, 2025 | 4.95 | 4.96 | 4.79 | 4.80 | 4.80 | -3.03% | 17,967,500 |
| Aug 18, 2025 | 5.05 | 5.07 | 4.93 | 4.95 | 4.95 | -2.75% | 16,917,329 |
| Aug 15, 2025 | 4.98 | 5.12 | 4.86 | 5.09 | 5.09 | 1.39% | 21,104,762 |
| Aug 14, 2025 | 5.26 | 5.28 | 5.01 | 5.02 | 5.02 | -4.74% | 24,308,308 |
| Aug 13, 2025 | 5.50 | 5.54 | 5.21 | 5.27 | 5.27 | -3.30% | 24,001,948 |
| Aug 12, 2025 | 5.50 | 5.63 | 5.42 | 5.45 | 5.45 | -4.39% | 28,127,806 |
| Aug 11, 2025 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -5.00% | 30,620,800 |
| Aug 8, 2025 | 5.88 | 6.09 | 5.71 | 6.00 | 6.00 | 3.45% | 24,763,956 |
| Aug 7, 2025 | 5.96 | 5.96 | 5.55 | 5.80 | 5.80 | 2.11% | 22,074,850 |
| Aug 6, 2025 | 5.65 | 5.68 | 5.52 | 5.68 | 5.68 | 4.99% | 4,501,300 |
| Aug 5, 2025 | 5.15 | 5.41 | 5.15 | 5.41 | 5.41 | 5.05% | 5,799,950 |
| Aug 4, 2025 | 5.16 | 5.17 | 5.06 | 5.15 | 5.15 | -0.19% | 4,417,350 |
| Aug 1, 2025 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 1.18% | 4,300,850 |
| Jul 31, 2025 | 5.11 | 5.16 | 5.05 | 5.10 | 5.10 | - | 5,129,200 |
| Jul 30, 2025 | 5.00 | 5.13 | 4.96 | 5.10 | 5.10 | 2.20% | 5,785,650 |
| Jul 29, 2025 | 4.95 | 5.02 | 4.93 | 4.99 | 4.99 | 0.20% | 2,674,200 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.95 | 4.98 | 4.98 | -0.80% | 4,621,706 |
| Jul 25, 2025 | 5.06 | 5.10 | 5.02 | 5.02 | 5.02 | -1.38% | 3,575,700 |
| Jul 24, 2025 | 5.05 | 5.14 | 4.97 | 5.09 | 5.09 | 3.88% | 8,322,150 |
| Jul 23, 2025 | 4.81 | 4.98 | 4.79 | 4.90 | 4.90 | 1.87% | 6,576,450 |
| Jul 22, 2025 | 5.07 | 5.07 | 4.81 | 4.81 | 4.81 | -4.94% | 15,401,200 |
| Jul 21, 2025 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 0.80% | 4,186,100 |
| Jul 18, 2025 | 5.07 | 5.11 | 5.02 | 5.02 | 5.02 | -0.79% | 4,558,800 |
| Jul 17, 2025 | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | -0.78% | 3,579,600 |
| Jul 16, 2025 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | -0.78% | 4,468,400 |
| Jul 15, 2025 | 5.10 | 5.20 | 5.03 | 5.14 | 5.14 | 1.38% | 7,019,200 |
| Jul 14, 2025 | 5.04 | 5.12 | 4.97 | 5.07 | 5.07 | 1.20% | 5,105,700 |
| Jul 11, 2025 | 5.05 | 5.08 | 5.01 | 5.01 | 5.01 | -1.96% | 5,224,800 |
| Jul 10, 2025 | 5.05 | 5.11 | 5.00 | 5.11 | 5.11 | 1.59% | 3,704,390 |