SKSHU Paint Co.,Ltd. (SHA:603737)
China
· Delayed Price · Currency is CNY 47.35
-1.95 (-3.96%)
At close: Mar 9, 2026
SKSHU Paint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.00 | 50.00 | 46.61 | 47.35 | 47.35 | -3.96% | 5,457,471 |
| Mar 6, 2026 | 49.15 | 50.10 | 48.75 | 49.30 | 49.30 | -0.12% | 2,699,029 |
| Mar 5, 2026 | 50.49 | 50.66 | 48.91 | 49.36 | 49.36 | -1.32% | 3,857,425 |
| Mar 4, 2026 | 50.00 | 51.47 | 49.60 | 50.02 | 50.02 | -1.94% | 3,811,849 |
| Mar 3, 2026 | 54.50 | 54.99 | 50.78 | 51.01 | 51.01 | -5.43% | 6,129,500 |
| Mar 2, 2026 | 51.24 | 54.25 | 51.24 | 53.94 | 53.94 | 3.10% | 5,454,924 |
| Feb 27, 2026 | 52.10 | 52.94 | 51.83 | 52.32 | 52.32 | -0.61% | 3,003,920 |
| Feb 26, 2026 | 53.86 | 54.15 | 52.46 | 52.64 | 52.64 | -3.06% | 4,774,660 |
| Feb 25, 2026 | 53.28 | 56.17 | 53.28 | 54.30 | 54.30 | 2.07% | 8,405,754 |
| Feb 24, 2026 | 55.24 | 55.25 | 53.11 | 53.20 | 53.20 | -2.39% | 4,286,148 |
| Feb 13, 2026 | 56.58 | 56.58 | 54.17 | 54.50 | 54.50 | -4.13% | 5,586,741 |
| Feb 12, 2026 | 56.91 | 57.16 | 55.90 | 56.85 | 56.85 | 0.60% | 2,937,353 |
| Feb 11, 2026 | 55.20 | 57.73 | 54.78 | 56.51 | 56.51 | 1.53% | 3,204,773 |
| Feb 10, 2026 | 55.87 | 55.91 | 54.25 | 55.66 | 55.66 | -0.20% | 3,618,792 |
| Feb 9, 2026 | 56.16 | 56.89 | 54.70 | 55.77 | 55.77 | 0.14% | 5,556,492 |
| Feb 6, 2026 | 56.00 | 57.80 | 55.50 | 55.69 | 55.69 | -1.95% | 4,687,188 |
| Feb 5, 2026 | 56.50 | 58.11 | 55.50 | 56.80 | 56.80 | 1.25% | 7,190,322 |
| Feb 4, 2026 | 54.50 | 57.30 | 52.90 | 56.10 | 56.10 | 3.09% | 8,976,629 |
| Feb 3, 2026 | 53.55 | 54.69 | 52.86 | 54.42 | 54.42 | 3.76% | 5,674,450 |
| Feb 2, 2026 | 56.52 | 56.55 | 52.30 | 52.45 | 52.45 | -7.76% | 7,766,822 |
| Jan 30, 2026 | 56.96 | 58.32 | 55.35 | 56.86 | 56.86 | -1.76% | 6,589,441 |
| Jan 29, 2026 | 53.60 | 58.37 | 52.90 | 57.88 | 57.88 | 7.58% | 10,864,290 |
| Jan 28, 2026 | 52.40 | 54.28 | 52.14 | 53.80 | 53.80 | 3.10% | 5,503,991 |
| Jan 27, 2026 | 51.89 | 53.54 | 51.53 | 52.18 | 52.18 | -0.40% | 4,262,520 |
| Jan 26, 2026 | 52.10 | 53.16 | 51.37 | 52.39 | 52.39 | 1.57% | 7,195,615 |
| Jan 23, 2026 | 53.67 | 53.67 | 50.80 | 51.58 | 51.58 | -3.19% | 7,396,137 |
| Jan 22, 2026 | 51.49 | 54.00 | 50.65 | 53.28 | 53.28 | 3.46% | 11,572,140 |
| Jan 21, 2026 | 48.89 | 52.20 | 47.51 | 51.50 | 51.50 | 6.45% | 17,303,840 |
| Jan 20, 2026 | 43.80 | 48.38 | 43.60 | 48.38 | 48.38 | 10.00% | 14,419,770 |
| Jan 19, 2026 | 42.71 | 43.98 | 42.52 | 43.98 | 43.98 | 2.93% | 4,714,768 |
| Jan 16, 2026 | 43.40 | 43.43 | 42.01 | 42.73 | 42.73 | -0.90% | 5,648,628 |
| Jan 15, 2026 | 43.33 | 43.64 | 42.92 | 43.12 | 43.12 | -0.48% | 5,443,283 |
| Jan 14, 2026 | 44.66 | 45.12 | 42.61 | 43.33 | 43.33 | -3.13% | 7,720,168 |
| Jan 13, 2026 | 45.60 | 45.76 | 44.50 | 44.73 | 44.73 | -1.63% | 5,234,461 |
| Jan 12, 2026 | 46.40 | 46.40 | 45.01 | 45.47 | 45.47 | -2.03% | 4,893,630 |
| Jan 9, 2026 | 47.26 | 47.62 | 46.31 | 46.41 | 46.41 | -1.57% | 2,753,651 |
| Jan 8, 2026 | 46.70 | 47.40 | 45.80 | 47.15 | 47.15 | 0.32% | 2,864,422 |
| Jan 7, 2026 | 47.13 | 48.10 | 46.82 | 47.00 | 47.00 | -0.28% | 2,900,118 |
| Jan 6, 2026 | 46.93 | 48.00 | 46.20 | 47.13 | 47.13 | 0.17% | 3,657,280 |
| Jan 5, 2026 | 46.31 | 47.66 | 46.15 | 47.05 | 47.05 | 1.69% | 3,064,956 |
| Dec 31, 2025 | 46.60 | 47.32 | 46.02 | 46.27 | 46.27 | -1.13% | 2,082,152 |
| Dec 30, 2025 | 46.23 | 47.10 | 45.95 | 46.80 | 46.80 | 0.86% | 2,716,863 |
| Dec 29, 2025 | 46.20 | 46.86 | 45.53 | 46.40 | 46.40 | 0.43% | 1,985,652 |
| Dec 26, 2025 | 45.00 | 46.38 | 44.86 | 46.20 | 46.20 | 2.69% | 3,615,509 |
| Dec 25, 2025 | 44.35 | 45.28 | 44.00 | 44.99 | 44.99 | 1.37% | 2,788,596 |
| Dec 24, 2025 | 44.40 | 45.25 | 44.25 | 44.38 | 44.38 | -0.05% | 3,648,580 |
| Dec 23, 2025 | 44.39 | 44.80 | 44.11 | 44.40 | 44.40 | -0.02% | 2,397,651 |
| Dec 22, 2025 | 45.79 | 45.81 | 44.15 | 44.41 | 44.41 | -3.01% | 4,622,683 |
| Dec 19, 2025 | 45.20 | 46.45 | 45.07 | 45.79 | 45.79 | 1.35% | 3,395,210 |
| Dec 18, 2025 | 45.16 | 46.98 | 44.90 | 45.18 | 45.18 | -0.15% | 3,789,785 |
| Dec 17, 2025 | 45.00 | 45.49 | 44.50 | 45.25 | 45.25 | 0.58% | 2,527,488 |
| Dec 16, 2025 | 44.65 | 45.19 | 44.43 | 44.99 | 44.99 | 0.54% | 1,917,592 |
| Dec 15, 2025 | 44.65 | 45.80 | 44.23 | 44.75 | 44.75 | -0.27% | 2,518,334 |
| Dec 12, 2025 | 44.33 | 45.18 | 44.17 | 44.87 | 44.87 | - | 3,004,117 |
| Dec 11, 2025 | 45.09 | 45.40 | 44.54 | 44.87 | 44.87 | -0.38% | 2,473,592 |
| Dec 10, 2025 | 44.68 | 45.85 | 44.29 | 45.04 | 45.04 | 0.33% | 2,717,078 |
| Dec 9, 2025 | 45.55 | 46.00 | 44.73 | 44.89 | 44.89 | -1.49% | 2,402,335 |
| Dec 8, 2025 | 47.00 | 47.38 | 45.35 | 45.57 | 45.57 | -2.40% | 3,543,044 |
| Dec 5, 2025 | 46.50 | 47.11 | 46.00 | 46.69 | 46.69 | 0.02% | 2,002,860 |
| 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 |