3S Industry Group Inc. (SHA:605305)
China
· Delayed Price · Currency is CNY 48.40
+0.24 (0.50%)
Apr 29, 2026, 3:00 PM CST
3S Industry Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.75 | 48.80 | 47.30 | 48.20 | - | 0.08% | 4,795,271 |
| Apr 28, 2026 | 46.90 | 48.90 | 46.61 | 48.16 | 48.16 | 5.96% | 14,483,700 |
| Apr 27, 2026 | 45.99 | 46.35 | 44.88 | 45.45 | 45.45 | -1.05% | 5,114,020 |
| Apr 24, 2026 | 46.20 | 47.15 | 45.40 | 45.93 | 45.93 | -0.63% | 6,315,763 |
| Apr 23, 2026 | 46.74 | 47.25 | 45.70 | 46.22 | 46.22 | -1.66% | 5,589,189 |
| Apr 22, 2026 | 46.50 | 47.24 | 46.03 | 47.00 | 47.00 | 0.11% | 7,464,029 |
| Apr 21, 2026 | 45.60 | 47.80 | 45.10 | 46.95 | 46.95 | 3.07% | 11,405,330 |
| Apr 20, 2026 | 44.00 | 46.14 | 43.07 | 45.55 | 45.55 | 3.01% | 9,907,454 |
| Apr 17, 2026 | 43.30 | 44.64 | 43.26 | 44.22 | 44.22 | 2.57% | 9,749,259 |
| Apr 16, 2026 | 42.75 | 43.48 | 42.42 | 43.11 | 43.11 | 1.32% | 6,785,548 |
| Apr 15, 2026 | 44.95 | 44.95 | 42.38 | 42.55 | 42.55 | -5.34% | 14,265,820 |
| Apr 14, 2026 | 45.90 | 45.90 | 44.51 | 44.95 | 44.95 | -1.14% | 7,833,823 |
| Apr 13, 2026 | 42.87 | 46.10 | 42.78 | 45.47 | 45.47 | 5.23% | 13,430,200 |
| Apr 10, 2026 | 42.99 | 44.24 | 42.65 | 43.21 | 43.21 | 1.84% | 8,741,658 |
| Apr 9, 2026 | 42.69 | 43.93 | 42.37 | 42.43 | 42.43 | -0.77% | 12,993,279 |
| Apr 8, 2026 | 39.67 | 42.76 | 39.50 | 42.76 | 42.76 | 10.01% | 10,653,440 |
| Apr 7, 2026 | 38.98 | 39.64 | 38.51 | 38.87 | 38.87 | -0.08% | 3,304,315 |
| Apr 3, 2026 | 40.05 | 40.28 | 38.80 | 38.90 | 38.90 | -3.38% | 4,585,601 |
| Apr 2, 2026 | 40.05 | 41.28 | 39.50 | 40.26 | 40.26 | 0.27% | 5,358,421 |
| Apr 1, 2026 | 41.80 | 41.83 | 40.00 | 40.15 | 40.15 | -1.91% | 7,580,538 |
| Mar 31, 2026 | 41.94 | 42.14 | 40.67 | 40.93 | 40.93 | -2.36% | 6,222,590 |
| Mar 30, 2026 | 41.74 | 43.48 | 41.00 | 41.92 | 41.92 | -0.19% | 7,793,767 |
| Mar 27, 2026 | 39.51 | 42.69 | 38.99 | 42.00 | 42.00 | 5.34% | 10,168,710 |
| Mar 26, 2026 | 41.08 | 41.35 | 39.80 | 39.87 | 39.87 | -3.39% | 5,812,235 |
| Mar 25, 2026 | 39.93 | 42.59 | 39.88 | 41.27 | 41.27 | 4.59% | 9,521,620 |
| Mar 24, 2026 | 39.88 | 40.00 | 38.53 | 39.46 | 39.46 | 1.94% | 6,056,204 |
| Mar 23, 2026 | 39.53 | 40.75 | 38.40 | 38.71 | 38.71 | -3.78% | 8,731,684 |
| Mar 20, 2026 | 40.88 | 41.67 | 39.75 | 40.23 | 40.23 | -1.59% | 8,190,523 |
| Mar 19, 2026 | 41.25 | 42.05 | 40.70 | 40.88 | 40.88 | -2.01% | 7,564,241 |
| Mar 18, 2026 | 42.45 | 43.29 | 40.96 | 41.72 | 41.72 | -1.72% | 9,983,853 |
| Mar 17, 2026 | 43.73 | 44.59 | 42.39 | 42.45 | 42.45 | -2.84% | 9,809,079 |
| Mar 16, 2026 | 43.69 | 44.68 | 43.02 | 43.69 | 43.69 | -1.00% | 12,340,130 |
| Mar 13, 2026 | 43.20 | 44.44 | 42.06 | 44.13 | 44.13 | 3.64% | 23,257,748 |
| Mar 12, 2026 | 39.11 | 42.58 | 38.30 | 42.58 | 42.58 | 10.00% | 17,844,922 |
| Mar 11, 2026 | 38.55 | 39.08 | 38.41 | 38.71 | 38.71 | 0.81% | 4,477,887 |
| Mar 10, 2026 | 38.31 | 38.41 | 37.74 | 38.40 | 38.40 | 2.13% | 3,436,843 |
| Mar 9, 2026 | 37.48 | 37.81 | 36.45 | 37.60 | 37.60 | -1.18% | 4,858,737 |
| Mar 6, 2026 | 37.59 | 38.30 | 37.28 | 38.05 | 38.05 | 1.20% | 4,212,268 |
| Mar 5, 2026 | 37.31 | 37.80 | 37.11 | 37.60 | 37.60 | 2.15% | 4,410,451 |
| Mar 4, 2026 | 36.87 | 37.55 | 36.64 | 36.81 | 36.81 | -1.55% | 5,611,839 |
| Mar 3, 2026 | 39.16 | 39.78 | 37.37 | 37.39 | 37.39 | -4.13% | 8,121,394 |
| Mar 2, 2026 | 40.10 | 40.50 | 38.99 | 39.00 | 39.00 | -3.54% | 7,774,832 |
| Feb 27, 2026 | 41.13 | 41.13 | 40.16 | 40.43 | 40.43 | -1.68% | 5,308,040 |
| Feb 26, 2026 | 40.15 | 41.18 | 40.00 | 41.12 | 41.12 | 2.44% | 6,277,144 |
| Feb 25, 2026 | 40.17 | 40.36 | 40.01 | 40.14 | 40.14 | -0.10% | 4,186,192 |
| Feb 24, 2026 | 39.55 | 40.37 | 39.50 | 40.18 | 40.18 | 2.03% | 5,096,353 |
| Feb 13, 2026 | 39.88 | 40.05 | 39.33 | 39.38 | 39.38 | -1.30% | 4,173,933 |
| Feb 12, 2026 | 39.65 | 40.19 | 39.51 | 39.90 | 39.90 | 0.66% | 4,532,764 |
| Feb 11, 2026 | 39.47 | 40.20 | 39.47 | 39.64 | 39.64 | 0.43% | 4,651,858 |
| Feb 10, 2026 | 39.49 | 39.70 | 39.20 | 39.47 | 39.47 | -0.28% | 4,532,551 |
| Feb 9, 2026 | 38.97 | 39.63 | 38.52 | 39.58 | 39.58 | 1.36% | 7,273,922 |
| Feb 6, 2026 | 39.00 | 39.65 | 38.89 | 39.05 | 39.05 | -0.86% | 6,105,998 |
| Feb 5, 2026 | 40.67 | 40.86 | 39.11 | 39.39 | 39.39 | -2.50% | 6,465,070 |
| Feb 4, 2026 | 40.94 | 41.23 | 39.90 | 40.40 | 40.40 | -1.32% | 7,071,072 |
| Feb 3, 2026 | 41.41 | 41.44 | 40.21 | 40.94 | 40.94 | 0.61% | 7,930,249 |
| Feb 2, 2026 | 42.76 | 43.08 | 40.61 | 40.69 | 40.69 | -5.35% | 9,287,017 |
| Jan 30, 2026 | 43.45 | 43.81 | 42.01 | 42.99 | 42.99 | -2.32% | 11,127,940 |
| Jan 29, 2026 | 45.10 | 45.56 | 43.92 | 44.01 | 44.01 | -2.50% | 6,028,912 |
| Jan 28, 2026 | 46.20 | 46.27 | 44.38 | 45.14 | 45.14 | -2.12% | 8,364,058 |
| Jan 27, 2026 | 46.75 | 47.20 | 45.52 | 46.12 | 46.12 | -1.39% | 7,886,715 |
| Jan 26, 2026 | 49.75 | 49.75 | 46.70 | 46.77 | 46.77 | -5.91% | 8,993,073 |
| Jan 23, 2026 | 47.83 | 49.77 | 47.83 | 49.71 | 49.71 | 4.45% | 6,920,687 |
| Jan 22, 2026 | 48.75 | 49.23 | 47.40 | 47.59 | 47.59 | -2.36% | 4,717,202 |
| Jan 21, 2026 | 47.42 | 49.15 | 47.11 | 48.74 | 48.74 | 2.22% | 4,571,556 |
| Jan 20, 2026 | 48.90 | 49.17 | 47.48 | 47.68 | 47.68 | -2.23% | 5,606,504 |
| Jan 19, 2026 | 47.55 | 49.60 | 47.50 | 48.77 | 48.77 | 1.65% | 7,073,010 |
| Jan 16, 2026 | 47.88 | 48.36 | 46.70 | 47.98 | 47.98 | 2.00% | 8,045,715 |
| Jan 15, 2026 | 45.52 | 47.79 | 45.41 | 47.04 | 47.04 | 2.48% | 7,783,493 |
| Jan 14, 2026 | 44.90 | 46.00 | 44.45 | 45.90 | 45.90 | 2.48% | 8,254,487 |
| Jan 13, 2026 | 44.66 | 45.80 | 44.44 | 44.79 | 44.79 | - | 6,418,065 |
| Jan 12, 2026 | 44.53 | 46.11 | 44.53 | 44.79 | 44.79 | 0.45% | 8,190,779 |
| Jan 9, 2026 | 43.97 | 44.66 | 43.81 | 44.59 | 44.59 | 1.71% | 4,470,072 |
| Jan 8, 2026 | 43.56 | 44.38 | 43.51 | 43.84 | 43.84 | -0.07% | 4,771,970 |
| Jan 7, 2026 | 43.80 | 44.58 | 43.30 | 43.87 | 43.87 | 0.05% | 4,839,898 |
| Jan 6, 2026 | 43.39 | 44.09 | 42.72 | 43.85 | 43.85 | 1.22% | 5,654,876 |
| Jan 5, 2026 | 41.90 | 43.60 | 41.86 | 43.32 | 43.32 | 3.98% | 6,605,552 |
| Dec 31, 2025 | 42.20 | 42.35 | 41.64 | 41.66 | 41.66 | -1.79% | 3,948,207 |
| Dec 30, 2025 | 41.75 | 43.27 | 41.72 | 42.42 | 42.42 | 1.00% | 4,212,586 |
| Dec 29, 2025 | 42.52 | 43.00 | 41.88 | 42.00 | 42.00 | -0.97% | 4,205,244 |
| Dec 26, 2025 | 42.69 | 43.07 | 42.15 | 42.41 | 42.41 | -0.80% | 3,790,797 |
| Dec 25, 2025 | 43.09 | 43.21 | 42.58 | 42.75 | 42.75 | -0.79% | 3,619,346 |
| Dec 24, 2025 | 42.10 | 43.20 | 41.41 | 43.09 | 43.09 | 2.33% | 5,039,133 |
| Dec 23, 2025 | 41.62 | 42.44 | 41.12 | 42.11 | 42.11 | 0.74% | 5,162,504 |
| Dec 22, 2025 | 41.57 | 41.81 | 41.01 | 41.80 | 41.80 | 0.67% | 4,895,524 |
| Dec 19, 2025 | 41.35 | 41.90 | 41.21 | 41.52 | 41.52 | 0.46% | 2,476,428 |
| Dec 18, 2025 | 41.49 | 41.78 | 40.96 | 41.33 | 41.33 | -0.84% | 2,773,800 |
| Dec 17, 2025 | 40.72 | 41.76 | 40.60 | 41.68 | 41.68 | 2.71% | 4,296,737 |
| Dec 16, 2025 | 41.88 | 41.98 | 40.01 | 40.58 | 40.58 | -3.47% | 5,814,573 |
| Dec 15, 2025 | 41.68 | 42.68 | 41.46 | 42.04 | 42.04 | 0.57% | 4,247,544 |
| Dec 12, 2025 | 41.30 | 42.27 | 41.18 | 41.80 | 41.80 | 1.38% | 5,117,438 |
| Dec 11, 2025 | 41.87 | 42.37 | 41.18 | 41.23 | 41.23 | -1.10% | 5,154,461 |
| Dec 10, 2025 | 41.74 | 42.17 | 41.25 | 41.69 | 41.69 | -0.48% | 4,108,715 |
| Dec 9, 2025 | 42.10 | 43.10 | 41.71 | 41.89 | 41.89 | -1.27% | 4,582,506 |
| Dec 8, 2025 | 43.45 | 43.80 | 41.77 | 42.43 | 42.43 | -1.21% | 6,072,363 |
| Dec 5, 2025 | 41.66 | 43.42 | 41.40 | 42.95 | 42.95 | 2.82% | 7,957,854 |
| Dec 4, 2025 | 41.23 | 41.79 | 40.72 | 41.77 | 41.77 | 1.14% | 5,717,901 |
| Dec 3, 2025 | 40.96 | 42.10 | 40.80 | 41.30 | 41.30 | 1.28% | 6,507,190 |
| Dec 2, 2025 | 41.50 | 41.59 | 40.67 | 40.78 | 40.78 | -1.40% | 3,682,162 |
| Dec 1, 2025 | 41.38 | 42.15 | 41.13 | 41.36 | 41.36 | 0.27% | 5,236,600 |
| Nov 28, 2025 | 40.50 | 41.80 | 40.22 | 41.25 | 41.25 | 1.85% | 5,208,659 |