Chongqing Sansheng Industrial Co.,Ltd. (SHE:002742)
China · Delayed Price · Currency is CNY 4.520
-0.010 (-0.22%)
Dec 31, 2025, 3:04 PM CST
SHE:002742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | -0.22% | 5,870,000 |
| Dec 30, 2025 | 4.64 | 4.64 | 4.52 | 4.53 | 4.53 | -1.95% | 7,186,400 |
| Dec 29, 2025 | 4.67 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | 4,522,002 |
| Dec 26, 2025 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | -0.64% | 3,574,600 |
| Dec 25, 2025 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | -0.42% | 3,740,600 |
| Dec 24, 2025 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 4,477,800 |
| Dec 23, 2025 | 4.78 | 4.82 | 4.72 | 4.72 | 4.72 | -1.26% | 3,913,200 |
| Dec 22, 2025 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.06% | 4,200,000 |
| Dec 19, 2025 | 4.63 | 4.74 | 4.63 | 4.73 | 4.73 | 2.16% | 3,373,750 |
| Dec 18, 2025 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | 0.43% | 2,474,950 |
| Dec 17, 2025 | 4.65 | 4.65 | 4.54 | 4.61 | 4.61 | -0.65% | 3,895,200 |
| Dec 16, 2025 | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | -1.69% | 3,239,800 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -0.21% | 4,056,700 |
| Dec 12, 2025 | 4.67 | 4.76 | 4.64 | 4.73 | 4.73 | 2.38% | 5,307,700 |
| Dec 11, 2025 | 4.64 | 4.69 | 4.57 | 4.62 | 4.62 | -2.94% | 8,925,802 |
| Dec 10, 2025 | 4.87 | 4.87 | 4.70 | 4.76 | 4.76 | -1.86% | 12,589,990 |
| Dec 8, 2025 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | 0.41% | 6,198,600 |
| Dec 5, 2025 | 4.78 | 4.92 | 4.72 | 4.83 | 4.83 | 2.11% | 6,511,000 |
| Dec 4, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -2.67% | 6,657,400 |
| Dec 3, 2025 | 4.81 | 4.93 | 4.80 | 4.86 | 4.86 | 0.83% | 7,649,200 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -0.62% | 2,888,100 |
| Dec 1, 2025 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | -0.41% | 4,243,900 |
| Nov 28, 2025 | 4.85 | 4.88 | 4.80 | 4.87 | 4.87 | 1.25% | 4,634,000 |
| Nov 27, 2025 | 4.81 | 4.90 | 4.78 | 4.81 | 4.81 | -0.62% | 6,178,300 |
| Nov 26, 2025 | 4.87 | 5.06 | 4.82 | 4.84 | 4.84 | -2.02% | 12,872,730 |
| Nov 25, 2025 | 5.11 | 5.11 | 4.92 | 4.94 | 4.94 | 1.44% | 17,821,000 |
| Nov 24, 2025 | 4.74 | 4.87 | 4.71 | 4.87 | 4.87 | 4.96% | 10,067,830 |
| Nov 21, 2025 | 4.81 | 4.90 | 4.64 | 4.64 | 4.64 | -4.72% | 9,960,400 |
| Nov 20, 2025 | 4.96 | 4.99 | 4.78 | 4.87 | 4.87 | -0.81% | 8,593,100 |
| Nov 19, 2025 | 5.03 | 5.05 | 4.85 | 4.91 | 4.91 | -2.58% | 8,620,100 |
| Nov 18, 2025 | 5.06 | 5.13 | 4.91 | 5.04 | 5.04 | 0.40% | 10,177,300 |
| Nov 17, 2025 | 5.27 | 5.37 | 5.02 | 5.02 | 5.02 | -4.92% | 20,409,370 |
| Nov 14, 2025 | 5.22 | 5.45 | 5.19 | 5.28 | 5.28 | 1.73% | 18,034,300 |
| Nov 13, 2025 | 5.13 | 5.21 | 5.03 | 5.19 | 5.19 | - | 13,577,200 |
| Nov 12, 2025 | 5.03 | 5.26 | 5.00 | 5.19 | 5.19 | 3.59% | 23,892,910 |
| Nov 11, 2025 | 4.88 | 5.07 | 4.87 | 5.01 | 5.01 | 2.87% | 11,252,420 |
| Nov 10, 2025 | 4.85 | 4.95 | 4.83 | 4.87 | 4.87 | 0.83% | 3,257,200 |
| Nov 7, 2025 | 4.84 | 4.87 | 4.82 | 4.83 | 4.83 | -0.62% | 2,990,700 |
| Nov 6, 2025 | 4.85 | 4.92 | 4.80 | 4.86 | 4.86 | 0.41% | 5,002,500 |
| Nov 5, 2025 | 4.84 | 4.87 | 4.80 | 4.84 | 4.84 | - | 3,506,591 |
| Nov 4, 2025 | 4.88 | 4.91 | 4.81 | 4.84 | 4.84 | -1.43% | 6,502,300 |
| Nov 3, 2025 | 4.87 | 4.95 | 4.80 | 4.91 | 4.91 | 0.61% | 5,198,400 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.87 | 4.88 | 4.88 | 1.04% | 9,155,400 |
| Oct 30, 2025 | 4.83 | 4.87 | 4.80 | 4.83 | 4.83 | - | 4,045,050 |
| Oct 29, 2025 | 4.87 | 4.89 | 4.79 | 4.83 | 4.83 | -0.82% | 4,611,100 |
| Oct 28, 2025 | 4.90 | 4.91 | 4.84 | 4.87 | 4.87 | -1.81% | 4,990,409 |
| Oct 27, 2025 | 4.95 | 5.06 | 4.92 | 4.96 | 4.96 | 0.20% | 6,560,800 |
| Oct 24, 2025 | 4.84 | 5.01 | 4.79 | 4.95 | 4.95 | 1.85% | 7,453,641 |
| Oct 23, 2025 | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -2.41% | 9,414,600 |
| Oct 22, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 5.06% | 12,605,500 |