Skip to main content
Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China flag China · Delayed Price · Currency is CNY
8.58
+0.08 (0.94%)
At close: Mar 10, 2026

Chongqing Sanxia Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.528.588.438.588.580.94%11,489,500
Mar 9, 20268.608.688.378.508.50-1.73%16,329,550
Mar 6, 20268.178.658.168.658.655.10%23,690,620
Mar 5, 20268.238.378.158.238.231.73%12,150,150
Mar 4, 20268.008.227.958.098.090.25%11,385,200
Mar 3, 20268.508.638.058.078.07-5.17%23,324,100
Mar 2, 20268.588.728.368.518.51-2.41%18,110,200
Feb 27, 20268.578.728.528.728.721.99%18,770,110
Feb 26, 20268.638.728.488.558.55-0.93%13,891,210
Feb 25, 20268.628.728.568.638.630.12%17,599,360
Feb 24, 20268.388.648.358.628.624.36%19,826,800
Feb 13, 20268.358.488.258.268.26-1.90%11,328,850
Feb 12, 20268.478.588.308.428.42-0.71%16,497,617
Feb 11, 20268.568.708.488.488.48-1.62%16,638,400
Feb 10, 20268.598.958.518.628.620.23%24,763,150
Feb 9, 20268.458.778.408.608.603.24%29,637,450
Feb 6, 20268.208.458.148.338.330.73%16,206,900
Feb 5, 20268.388.518.278.278.27-1.90%20,528,100
Feb 4, 20268.238.528.188.438.431.69%23,657,100
Feb 3, 20268.118.308.038.298.293.24%25,223,890
Feb 2, 20268.518.658.008.038.03-2.90%28,679,070
Jan 30, 20268.158.408.008.278.270.73%29,686,250
Jan 29, 20268.368.548.158.218.21-2.15%32,915,520
Jan 28, 20268.448.658.318.398.39-1.06%34,658,800
Jan 27, 20268.608.858.448.488.48-2.19%44,125,430
Jan 26, 20268.459.228.368.678.67-1.48%85,478,460
Jan 23, 20268.008.807.938.808.8010.00%56,505,520
Jan 22, 20267.878.007.818.008.002.04%17,850,170
Jan 21, 20267.937.967.737.847.84-1.01%17,643,210
Jan 20, 20267.778.007.757.927.922.19%25,458,220
Jan 19, 20267.707.767.637.757.751.04%7,300,699
Jan 16, 20267.757.797.557.677.67-0.65%10,866,748
Jan 15, 20267.747.857.707.727.72-0.52%9,795,100
Jan 14, 20267.737.877.647.767.760.26%16,039,500
Jan 13, 20267.907.947.737.747.74-2.03%16,336,400
Jan 12, 20267.608.117.507.907.904.08%28,573,320
Jan 9, 20267.427.867.417.597.592.02%22,145,700
Jan 8, 20267.317.477.287.447.441.50%8,624,231
Jan 7, 20267.417.437.287.337.33-1.21%8,907,350
Jan 6, 20267.357.507.327.427.420.95%9,682,525
Jan 5, 20267.307.397.257.357.350.68%8,623,283
Dec 31, 20257.497.557.217.307.30-2.54%16,132,790
Dec 30, 20257.527.607.477.497.49-1.19%7,324,200
Dec 29, 20257.647.697.547.587.58-0.79%5,941,850
Dec 26, 20257.807.867.617.647.64-2.05%10,510,600
Dec 25, 20257.677.857.667.807.802.50%15,116,700
Dec 24, 20257.467.627.407.617.612.01%6,976,800
Dec 23, 20257.567.577.447.467.46-1.58%6,972,100
Dec 22, 20257.557.687.527.587.580.40%7,191,767
Dec 19, 20257.507.587.507.557.551.34%12,358,872
Dec 18, 20257.527.757.447.457.45-0.40%15,610,600
Dec 17, 20257.627.647.337.487.48-0.53%10,224,920
Dec 16, 20257.787.867.507.527.52-2.84%14,692,610
Dec 15, 20257.348.057.267.747.745.45%33,815,550
Dec 12, 20257.407.517.337.347.34-7,275,664
Dec 11, 20257.607.607.337.347.34-2.52%9,208,902
Dec 10, 20257.607.617.507.537.53-1.05%6,546,350
Dec 9, 20257.587.727.507.617.61-7,785,205
Dec 8, 20257.777.777.577.617.61-2.44%14,869,500
Dec 5, 20257.607.857.587.807.802.50%14,196,270
Dec 4, 20257.687.727.567.617.61-1.17%8,024,414
Dec 3, 20257.727.807.667.707.70-0.52%11,701,900
Dec 2, 20257.797.807.677.747.74-0.90%13,955,300
Dec 1, 20257.468.067.467.817.814.97%36,202,520
Nov 28, 20257.397.457.307.447.440.81%9,605,900
Nov 27, 20257.257.407.237.387.381.65%9,163,700
Nov 26, 20257.387.457.257.267.26-1.63%9,673,995
Nov 25, 20257.367.427.317.387.380.54%8,657,200
Nov 24, 20257.247.387.147.347.342.66%12,983,250
Nov 21, 20257.537.597.137.157.15-6.04%21,414,200
Nov 20, 20257.737.837.607.617.61-1.42%12,153,560
Nov 19, 20257.927.947.607.727.72-2.65%18,144,150
Nov 18, 20258.408.457.887.937.93-6.15%30,757,850
Nov 17, 20258.428.558.408.458.450.48%12,996,250
Nov 14, 20258.538.588.408.418.41-1.87%16,711,050
Nov 13, 20258.638.698.488.578.57-1.04%20,551,900
Nov 12, 20258.858.988.618.668.66-2.15%27,091,570
Nov 11, 20259.089.098.828.858.85-2.64%47,384,490
Nov 10, 20259.079.248.819.099.091.68%62,372,070
Nov 7, 20258.909.408.808.948.942.17%95,222,660
Nov 6, 20258.308.798.218.758.755.42%45,238,950
Nov 5, 20258.208.338.168.308.300.48%7,069,001
Nov 4, 20258.378.408.208.268.26-1.31%8,925,450
Nov 3, 20258.188.398.168.378.372.57%16,608,340
Oct 31, 20258.068.238.068.168.161.87%10,524,150
Oct 30, 20258.178.198.008.018.01-2.32%10,614,300
Oct 29, 20258.348.388.168.208.20-1.80%9,814,246
Oct 28, 20258.318.418.258.358.350.60%6,913,496
Oct 27, 20258.368.388.268.308.30-0.72%8,400,096
Oct 24, 20258.368.428.308.368.36-0.36%8,255,505
Oct 23, 20258.298.508.258.398.391.33%10,830,600
Oct 22, 20258.318.388.248.288.28-0.36%7,092,050
Oct 21, 20258.158.328.138.318.311.59%10,972,600
Oct 20, 20258.058.208.058.188.182.12%7,826,350
Oct 17, 20258.108.208.018.018.01-1.35%9,166,300
Oct 16, 20258.278.338.108.128.12-1.81%8,759,700
Oct 15, 20258.248.318.168.278.270.12%6,161,900
Oct 14, 20258.338.398.208.268.26-0.84%10,341,530
Oct 13, 20258.018.347.778.338.330.97%13,209,040
Oct 10, 20258.168.378.128.258.250.98%9,831,950