Chongqing Sansheng Industrial Co.,Ltd. (SHE:002742)
China · Delayed Price · Currency is CNY 4.980
+0.030 (0.61%)
Oct 27, 2025, 12:44 PM CST
SHE:002742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,658,000 |
| Oct 22, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 5.06% | 12,605,500 |
| Oct 21, 2025 | 4.74 | 4.79 | 4.70 | 4.74 | 4.74 | -1.25% | 6,105,550 |
| Oct 20, 2025 | 4.67 | 4.87 | 4.63 | 4.80 | 4.80 | 3.45% | 8,805,000 |
| Oct 17, 2025 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -0.85% | 4,177,100 |
| Oct 16, 2025 | 4.61 | 4.76 | 4.58 | 4.68 | 4.68 | 1.52% | 4,415,000 |
| Oct 15, 2025 | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | 1.32% | 2,885,800 |
| Oct 14, 2025 | 4.57 | 4.67 | 4.55 | 4.55 | 4.55 | -0.44% | 3,972,800 |
| Oct 13, 2025 | 4.57 | 4.58 | 4.45 | 4.57 | 4.57 | -1.72% | 4,218,500 |
| Oct 10, 2025 | 4.64 | 4.70 | 4.63 | 4.65 | 4.65 | 0.65% | 4,574,600 |
| Oct 9, 2025 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -2.33% | 4,263,500 |
| Sep 30, 2025 | 4.70 | 4.80 | 4.70 | 4.73 | 4.73 | 1.28% | 2,748,200 |
| Sep 29, 2025 | 4.65 | 4.73 | 4.62 | 4.67 | 4.67 | 1.08% | 3,298,556 |
| Sep 26, 2025 | 4.70 | 4.76 | 4.62 | 4.62 | 4.62 | -2.74% | 4,036,900 |
| Sep 25, 2025 | 4.72 | 4.82 | 4.68 | 4.75 | 4.75 | -0.42% | 3,608,500 |
| Sep 24, 2025 | 4.60 | 4.82 | 4.56 | 4.77 | 4.77 | 3.02% | 6,365,700 |
| Sep 23, 2025 | 4.72 | 4.72 | 4.57 | 4.63 | 4.63 | -1.49% | 4,137,900 |
| Sep 22, 2025 | 4.74 | 4.77 | 4.67 | 4.70 | 4.70 | -1.26% | 3,443,400 |
| Sep 19, 2025 | 4.60 | 4.80 | 4.58 | 4.76 | 4.76 | 3.93% | 6,347,450 |
| Sep 18, 2025 | 4.73 | 4.73 | 4.56 | 4.58 | 4.58 | -3.17% | 7,881,900 |
| Sep 17, 2025 | 4.68 | 4.75 | 4.67 | 4.73 | 4.73 | 0.21% | 3,385,550 |
| 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 |