SKSHU Paint Co.,Ltd. (SHA:603737)
China
· Delayed Price · Currency is CNY 46.69
+0.01 (0.02%)
At close: Dec 5, 2025
SKSHU Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.50 | 47.11 | 46.00 | 46.64 | - | -0.09% | 1,846,974 |
| Dec 4, 2025 | 46.63 | 47.30 | 46.43 | 46.68 | 46.68 | 0.06% | 2,248,086 |
| Dec 3, 2025 | 46.10 | 47.00 | 45.90 | 46.65 | 46.65 | 1.00% | 2,611,714 |
| Dec 2, 2025 | 45.72 | 46.48 | 44.73 | 46.19 | 46.19 | 0.90% | 3,605,856 |
| Dec 1, 2025 | 44.17 | 46.28 | 43.80 | 45.78 | 45.78 | 3.57% | 4,431,930 |
| Nov 28, 2025 | 44.55 | 44.80 | 43.10 | 44.20 | 44.20 | -1.41% | 4,698,026 |
| Nov 27, 2025 | 44.35 | 45.65 | 43.95 | 44.83 | 44.83 | 0.97% | 3,296,072 |
| Nov 26, 2025 | 45.20 | 45.40 | 44.39 | 44.40 | 44.40 | -1.77% | 2,546,741 |
| Nov 25, 2025 | 44.38 | 45.49 | 44.01 | 45.20 | 45.20 | 1.82% | 3,853,260 |
| Nov 24, 2025 | 44.48 | 45.29 | 43.68 | 44.39 | 44.39 | -0.20% | 5,380,408 |
| Nov 21, 2025 | 44.00 | 46.38 | 43.77 | 44.48 | 44.48 | 1.25% | 8,014,517 |
| Nov 20, 2025 | 42.63 | 44.67 | 42.63 | 43.93 | 43.93 | 2.95% | 6,141,281 |
| Nov 19, 2025 | 43.40 | 43.79 | 42.52 | 42.67 | 42.67 | -2.80% | 2,037,518 |
| Nov 18, 2025 | 43.68 | 44.20 | 43.31 | 43.90 | 43.40 | 0.50% | 2,622,245 |
| Nov 17, 2025 | 45.05 | 45.05 | 43.33 | 43.68 | 43.18 | -2.91% | 4,575,544 |
| Nov 14, 2025 | 46.32 | 46.79 | 44.93 | 44.99 | 44.48 | -3.16% | 4,173,228 |
| Nov 13, 2025 | 45.78 | 46.65 | 45.63 | 46.46 | 45.93 | 1.53% | 4,003,364 |
| Nov 12, 2025 | 45.51 | 46.76 | 45.11 | 45.76 | 45.24 | 0.55% | 4,859,296 |
| Nov 11, 2025 | 44.40 | 46.20 | 43.81 | 45.51 | 44.99 | 2.45% | 5,975,979 |
| Nov 10, 2025 | 43.01 | 44.78 | 41.91 | 44.42 | 43.91 | 3.79% | 8,182,537 |
| Nov 7, 2025 | 43.10 | 43.30 | 42.70 | 42.80 | 42.31 | -0.70% | 2,486,773 |
| Nov 6, 2025 | 43.11 | 43.30 | 42.52 | 43.10 | 42.61 | 0.23% | 3,051,788 |
| Nov 5, 2025 | 43.00 | 43.46 | 42.61 | 43.00 | 42.51 | -0.12% | 2,940,693 |
| Nov 4, 2025 | 44.01 | 44.21 | 42.76 | 43.05 | 42.56 | -2.34% | 2,570,682 |
| Nov 3, 2025 | 44.00 | 44.50 | 43.40 | 44.08 | 43.58 | -0.07% | 3,208,704 |
| Oct 31, 2025 | 43.73 | 44.34 | 43.35 | 44.11 | 43.61 | 1.54% | 2,899,458 |
| Oct 30, 2025 | 44.01 | 44.30 | 43.15 | 43.44 | 42.95 | -1.34% | 3,634,014 |
| Oct 29, 2025 | 43.94 | 44.26 | 42.82 | 44.03 | 43.53 | 0.20% | 5,296,030 |
| Oct 28, 2025 | 45.42 | 45.88 | 43.78 | 43.94 | 43.44 | -2.96% | 4,387,839 |
| Oct 27, 2025 | 45.00 | 45.66 | 44.84 | 45.28 | 44.76 | 1.55% | 4,715,087 |
| Oct 24, 2025 | 45.20 | 45.58 | 44.47 | 44.59 | 44.08 | -0.56% | 2,633,129 |
| Oct 23, 2025 | 45.06 | 45.43 | 44.20 | 44.84 | 44.33 | -0.69% | 3,528,333 |
| Oct 22, 2025 | 46.50 | 46.98 | 45.10 | 45.15 | 44.64 | -2.99% | 3,567,750 |
| Oct 21, 2025 | 47.14 | 47.21 | 46.24 | 46.54 | 46.01 | -1.27% | 3,351,061 |
| Oct 20, 2025 | 46.60 | 47.60 | 45.30 | 47.14 | 46.60 | 1.86% | 4,437,361 |
| Oct 17, 2025 | 47.91 | 48.12 | 46.28 | 46.28 | 45.75 | -3.40% | 3,097,541 |
| Oct 16, 2025 | 47.97 | 49.56 | 47.66 | 47.91 | 47.36 | -0.81% | 4,730,685 |
| Oct 15, 2025 | 49.00 | 49.65 | 47.20 | 48.30 | 47.75 | -1.23% | 6,568,708 |
| Oct 14, 2025 | 47.86 | 49.29 | 47.39 | 48.90 | 48.34 | 3.38% | 5,997,569 |
| Oct 13, 2025 | 46.89 | 48.14 | 46.50 | 47.30 | 46.76 | -1.23% | 3,426,668 |
| Oct 10, 2025 | 47.55 | 48.46 | 47.00 | 47.89 | 47.34 | 0.10% | 4,277,439 |
| Oct 9, 2025 | 47.85 | 48.30 | 46.52 | 47.84 | 47.30 | -0.08% | 5,012,754 |
| Sep 30, 2025 | 48.20 | 48.60 | 47.35 | 47.88 | 47.33 | -0.04% | 2,672,343 |
| Sep 29, 2025 | 46.35 | 48.30 | 46.24 | 47.90 | 47.35 | 3.37% | 3,935,219 |
| Sep 26, 2025 | 46.97 | 47.56 | 46.11 | 46.34 | 45.81 | -1.19% | 2,987,818 |
| Sep 25, 2025 | 47.41 | 47.99 | 46.72 | 46.90 | 46.37 | -0.21% | 3,642,928 |
| Sep 24, 2025 | 46.26 | 47.50 | 46.05 | 47.00 | 46.46 | 1.67% | 3,762,908 |
| Sep 23, 2025 | 46.15 | 46.49 | 45.51 | 46.23 | 45.70 | 0.39% | 2,763,826 |
| Sep 22, 2025 | 46.15 | 47.21 | 45.86 | 46.05 | 45.53 | -1.50% | 2,451,440 |
| Sep 19, 2025 | 45.73 | 46.87 | 45.30 | 46.75 | 46.22 | 2.61% | 5,001,366 |
| Sep 18, 2025 | 46.88 | 46.93 | 45.20 | 45.56 | 45.04 | -2.96% | 3,794,830 |
| Sep 17, 2025 | 46.78 | 47.42 | 46.60 | 46.95 | 46.42 | -0.21% | 3,129,241 |
| Sep 16, 2025 | 46.38 | 47.38 | 46.00 | 47.05 | 46.51 | 1.40% | 3,669,726 |
| Sep 15, 2025 | 47.33 | 48.88 | 46.40 | 46.40 | 45.87 | -2.03% | 5,594,616 |
| Sep 12, 2025 | 47.38 | 47.89 | 46.92 | 47.36 | 46.82 | -0.06% | 2,829,778 |
| Sep 11, 2025 | 46.90 | 47.63 | 46.68 | 47.39 | 46.85 | 0.94% | 2,985,057 |
| Sep 10, 2025 | 47.00 | 47.55 | 46.50 | 46.95 | 46.42 | -0.87% | 2,491,561 |
| Sep 9, 2025 | 47.30 | 48.01 | 46.60 | 47.36 | 46.82 | -0.38% | 4,332,396 |
| Sep 8, 2025 | 47.00 | 47.99 | 46.81 | 47.54 | 47.00 | 0.46% | 5,594,103 |
| Sep 5, 2025 | 46.96 | 47.89 | 46.55 | 47.32 | 46.78 | 0.87% | 4,646,745 |
| Sep 4, 2025 | 47.10 | 47.33 | 45.88 | 46.91 | 46.38 | -0.53% | 4,914,490 |
| Sep 3, 2025 | 46.62 | 47.50 | 45.94 | 47.16 | 46.62 | 1.16% | 6,173,390 |
| Sep 2, 2025 | 47.72 | 47.81 | 46.38 | 46.62 | 46.09 | -2.73% | 7,451,656 |
| Sep 1, 2025 | 48.40 | 49.20 | 47.51 | 47.93 | 47.38 | -1.50% | 5,543,845 |
| Aug 29, 2025 | 48.75 | 50.01 | 48.18 | 48.66 | 48.11 | -0.08% | 4,157,485 |
| Aug 28, 2025 | 47.24 | 49.35 | 47.17 | 48.70 | 48.15 | 2.08% | 5,468,719 |
| Aug 27, 2025 | 49.15 | 49.20 | 47.60 | 47.71 | 47.17 | -2.85% | 3,930,742 |
| Aug 26, 2025 | 51.00 | 51.02 | 48.29 | 49.11 | 48.55 | -3.72% | 6,815,527 |
| Aug 25, 2025 | 47.79 | 51.50 | 46.58 | 51.01 | 50.43 | 6.76% | 5,831,331 |
| Aug 22, 2025 | 46.30 | 48.00 | 45.64 | 47.78 | 47.24 | 3.20% | 4,816,699 |
| Aug 21, 2025 | 46.24 | 46.73 | 45.80 | 46.30 | 45.77 | 0.06% | 3,258,063 |
| Aug 20, 2025 | 43.89 | 46.60 | 43.60 | 46.27 | 45.74 | 5.42% | 7,164,976 |
| Aug 19, 2025 | 44.53 | 44.76 | 43.55 | 43.89 | 43.39 | -1.28% | 3,961,884 |
| Aug 18, 2025 | 45.42 | 45.65 | 43.90 | 44.46 | 43.95 | -2.11% | 7,749,555 |
| Aug 15, 2025 | 43.18 | 45.70 | 43.13 | 45.42 | 44.90 | 5.16% | 7,895,269 |
| Aug 14, 2025 | 43.90 | 44.21 | 42.48 | 43.19 | 42.70 | -1.84% | 8,501,479 |
| Aug 13, 2025 | 40.75 | 44.79 | 40.72 | 44.00 | 43.50 | 8.06% | 10,438,600 |
| Aug 12, 2025 | 40.24 | 40.94 | 40.04 | 40.72 | 40.26 | 1.47% | 2,852,171 |
| Aug 11, 2025 | 39.54 | 40.26 | 39.31 | 40.13 | 39.67 | 1.49% | 3,076,394 |
| Aug 8, 2025 | 39.69 | 40.14 | 39.34 | 39.54 | 39.09 | -0.40% | 2,589,225 |
| Aug 7, 2025 | 39.60 | 39.98 | 39.20 | 39.70 | 39.25 | 0.28% | 2,396,940 |
| Aug 6, 2025 | 39.36 | 40.00 | 38.98 | 39.59 | 39.14 | 1.12% | 3,130,333 |
| Aug 5, 2025 | 39.34 | 39.83 | 38.85 | 39.15 | 38.70 | -0.33% | 3,390,291 |
| Aug 4, 2025 | 38.79 | 39.89 | 38.60 | 39.28 | 38.83 | 0.64% | 3,607,700 |
| Aug 1, 2025 | 38.42 | 39.38 | 38.25 | 39.03 | 38.59 | 1.77% | 5,545,326 |
| Jul 31, 2025 | 39.89 | 40.50 | 38.25 | 38.35 | 37.91 | -4.63% | 6,526,035 |
| Jul 30, 2025 | 40.04 | 41.14 | 39.80 | 40.21 | 39.75 | 0.17% | 4,321,123 |
| Jul 29, 2025 | 39.15 | 40.43 | 39.13 | 40.14 | 39.68 | 2.58% | 5,528,045 |
| Jul 28, 2025 | 39.65 | 40.05 | 38.92 | 39.13 | 38.68 | -1.44% | 3,496,445 |
| Jul 25, 2025 | 40.60 | 40.65 | 39.50 | 39.70 | 39.25 | -2.17% | 4,242,801 |
| Jul 24, 2025 | 40.14 | 40.79 | 39.41 | 40.58 | 40.12 | 0.82% | 3,984,047 |
| Jul 23, 2025 | 40.66 | 41.50 | 40.20 | 40.25 | 39.79 | -0.52% | 6,190,133 |
| Jul 22, 2025 | 38.96 | 40.50 | 38.70 | 40.46 | 40.00 | 4.36% | 8,176,778 |
| Jul 21, 2025 | 37.80 | 38.97 | 37.80 | 38.77 | 38.33 | 2.57% | 5,331,600 |
| Jul 18, 2025 | 37.61 | 38.23 | 37.53 | 37.80 | 37.37 | -0.97% | 3,711,945 |
| Jul 17, 2025 | 37.83 | 38.22 | 36.77 | 38.17 | 37.74 | 0.90% | 5,707,079 |
| Jul 16, 2025 | 38.89 | 39.45 | 37.79 | 37.83 | 37.40 | -2.45% | 5,330,238 |
| Jul 15, 2025 | 38.70 | 39.28 | 38.54 | 38.78 | 38.34 | 0.23% | 4,024,768 |
| Jul 14, 2025 | 39.58 | 39.72 | 38.11 | 38.69 | 38.25 | -2.25% | 4,409,747 |
| Jul 11, 2025 | 39.24 | 40.15 | 38.57 | 39.58 | 39.13 | 1.05% | 4,383,235 |