Chongqing Sansheng Industrial Co.,Ltd. (SHE:002742)
China · Delayed Price · Currency is CNY 4.330
-0.090 (-2.04%)
May 26, 2026, 3:04 PM CST
SHE:002742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.36 | 4.40 | 4.26 | 4.33 | 4.33 | -2.04% | 7,827,500 |
| May 25, 2026 | 4.41 | 4.49 | 4.35 | 4.42 | 4.42 | -0.67% | 9,235,800 |
| May 22, 2026 | 4.44 | 4.49 | 4.34 | 4.45 | 4.45 | 0.68% | 8,045,500 |
| May 21, 2026 | 4.60 | 4.69 | 4.41 | 4.42 | 4.42 | -3.91% | 9,968,855 |
| May 20, 2026 | 4.54 | 4.61 | 4.42 | 4.60 | 4.60 | 0.88% | 10,633,190 |
| May 19, 2026 | 4.67 | 4.67 | 4.53 | 4.56 | 4.56 | -1.72% | 7,665,300 |
| May 18, 2026 | 4.80 | 4.80 | 4.60 | 4.64 | 4.64 | -2.73% | 9,520,300 |
| May 15, 2026 | 4.80 | 4.83 | 4.72 | 4.77 | 4.77 | -0.63% | 9,886,550 |
| May 14, 2026 | 4.90 | 4.94 | 4.78 | 4.80 | 4.80 | -3.23% | 16,090,600 |
| May 13, 2026 | 4.78 | 5.25 | 4.76 | 4.96 | 4.96 | 3.33% | 24,517,240 |
| May 12, 2026 | 4.92 | 4.94 | 4.75 | 4.80 | 4.80 | -2.83% | 17,434,100 |
| May 11, 2026 | 5.02 | 5.11 | 4.91 | 4.94 | 4.94 | -1.98% | 17,696,650 |
| May 8, 2026 | 4.99 | 5.26 | 4.97 | 5.04 | 5.04 | 0.40% | 24,274,750 |
| May 7, 2026 | 4.75 | 5.14 | 4.75 | 5.02 | 5.02 | 6.36% | 27,972,300 |
| May 6, 2026 | 4.74 | 4.79 | 4.58 | 4.72 | 4.72 | 1.07% | 24,580,560 |
| Apr 29, 2026 | 4.64 | 4.68 | 4.60 | 4.67 | 4.67 | 0.65% | 3,571,300 |
| Apr 28, 2026 | 4.68 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | 3,156,400 |
| Apr 27, 2026 | 4.78 | 4.78 | 4.64 | 4.70 | 4.70 | -1.67% | 4,294,978 |
| Apr 24, 2026 | 4.74 | 4.78 | 4.68 | 4.78 | 4.78 | 1.49% | 3,956,650 |
| Apr 23, 2026 | 4.74 | 4.81 | 4.68 | 4.71 | 4.71 | -1.46% | 4,144,400 |
| Apr 22, 2026 | 4.72 | 4.84 | 4.62 | 4.78 | 4.78 | 1.06% | 5,872,550 |
| Apr 21, 2026 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | - | 3,394,200 |
| Apr 20, 2026 | 4.71 | 4.76 | 4.71 | 4.73 | 4.73 | -0.21% | 3,473,658 |
| Apr 17, 2026 | 4.77 | 4.77 | 4.70 | 4.74 | 4.74 | -0.63% | 4,286,900 |
| Apr 16, 2026 | 4.60 | 4.79 | 4.60 | 4.77 | 4.77 | 2.80% | 8,085,300 |
| Apr 15, 2026 | 4.68 | 4.70 | 4.60 | 4.64 | 4.64 | -0.85% | 3,526,258 |
| Apr 14, 2026 | 4.63 | 4.70 | 4.60 | 4.68 | 4.68 | 0.65% | 5,705,258 |
| Apr 13, 2026 | 4.59 | 4.70 | 4.56 | 4.65 | 4.65 | 1.09% | 4,469,500 |
| Apr 10, 2026 | 4.59 | 4.64 | 4.54 | 4.60 | 4.60 | 0.88% | 5,097,800 |
| Apr 9, 2026 | 4.51 | 4.58 | 4.46 | 4.56 | 4.56 | 1.11% | 3,978,400 |
| Apr 8, 2026 | 4.47 | 4.52 | 4.44 | 4.51 | 4.51 | 2.27% | 4,337,050 |
| Apr 7, 2026 | 4.37 | 4.45 | 4.29 | 4.41 | 4.41 | 1.85% | 3,152,900 |
| Apr 3, 2026 | 4.48 | 4.48 | 4.28 | 4.33 | 4.33 | -2.26% | 4,988,150 |
| Apr 2, 2026 | 4.50 | 4.59 | 4.42 | 4.43 | 4.43 | -1.34% | 4,449,600 |
| Apr 1, 2026 | 4.48 | 4.53 | 4.42 | 4.49 | 4.49 | 0.45% | 4,180,400 |
| Mar 31, 2026 | 4.62 | 4.69 | 4.43 | 4.47 | 4.47 | -1.11% | 8,716,300 |
| Mar 30, 2026 | 4.46 | 4.57 | 4.43 | 4.52 | 4.52 | -0.22% | 4,950,000 |
| Mar 27, 2026 | 4.46 | 4.59 | 4.46 | 4.53 | 4.53 | 1.34% | 6,568,406 |
| Mar 26, 2026 | 4.41 | 4.49 | 4.39 | 4.47 | 4.47 | 1.59% | 3,757,700 |
| Mar 25, 2026 | 4.29 | 4.44 | 4.29 | 4.40 | 4.40 | 2.56% | 2,882,800 |
| Mar 24, 2026 | 4.22 | 4.30 | 4.21 | 4.29 | 4.29 | 2.88% | 3,391,000 |
| Mar 23, 2026 | 4.33 | 4.33 | 4.17 | 4.17 | 4.17 | -5.01% | 6,210,500 |
| Mar 20, 2026 | 4.47 | 4.52 | 4.37 | 4.39 | 4.39 | -2.01% | 4,245,891 |
| Mar 19, 2026 | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | -2.18% | 4,762,800 |
| Mar 18, 2026 | 4.66 | 4.66 | 4.55 | 4.58 | 4.58 | -0.87% | 3,976,200 |
| Mar 17, 2026 | 4.63 | 4.67 | 4.59 | 4.62 | 4.62 | -0.22% | 3,755,400 |
| Mar 16, 2026 | 4.61 | 4.70 | 4.56 | 4.63 | 4.63 | 1.09% | 6,125,600 |
| Mar 13, 2026 | 4.45 | 4.59 | 4.45 | 4.58 | 4.58 | 2.92% | 6,730,400 |
| Mar 12, 2026 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | -1.55% | 4,893,500 |
| Mar 11, 2026 | 4.56 | 4.58 | 4.48 | 4.52 | 4.52 | -0.66% | 6,158,350 |