Skip to main content
Chongqing Sanxia Paints Co., Ltd (SHE:000565)
China flag China · Delayed Price · Currency is CNY
7.87
-0.17 (-2.11%)
Apr 30, 2026, 3:04 PM CST

Chongqing Sanxia Paints Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.148.077.147.94--1.24%7,589,000
Apr 29, 20267.958.127.868.048.040.25%25,379,780
Apr 28, 20268.148.257.848.028.02-46,095,620
Apr 27, 20267.688.027.608.028.0210.01%27,353,240
Apr 24, 20267.147.337.117.297.291.67%7,108,500
Apr 23, 20267.267.297.147.177.17-1.10%6,615,686
Apr 22, 20267.277.317.227.257.25-0.82%4,207,061
Apr 21, 20267.357.377.217.317.31-0.54%5,954,823
Apr 20, 20267.267.367.197.357.351.38%6,500,734
Apr 17, 20267.277.337.127.257.25-0.28%6,331,433
Apr 16, 20267.137.307.087.277.271.96%6,989,351
Apr 15, 20267.257.257.117.137.13-1.66%5,545,489
Apr 14, 20267.257.277.097.257.250.28%7,232,648
Apr 13, 20267.257.287.157.237.23-0.96%6,630,168
Apr 10, 20267.317.427.277.307.300.41%7,276,900
Apr 9, 20267.377.407.247.277.27-1.62%7,589,825
Apr 8, 20267.397.417.267.397.390.96%9,188,204
Apr 7, 20267.007.356.957.327.325.02%12,007,920
Apr 3, 20267.347.366.946.976.97-5.04%10,325,720
Apr 2, 20267.387.457.217.347.34-0.81%8,260,526
Apr 1, 20267.517.527.327.407.400.41%6,486,650
Mar 31, 20267.407.547.347.377.37-0.67%8,734,444
Mar 30, 20267.637.637.317.427.42-0.40%12,985,600
Mar 27, 20267.157.477.107.457.453.47%10,394,225
Mar 26, 20267.307.417.137.207.20-1.37%8,317,991
Mar 25, 20267.277.357.227.307.300.41%8,675,850
Mar 24, 20267.037.286.837.277.275.67%14,860,900
Mar 23, 20267.247.256.806.886.88-6.27%15,083,450
Mar 20, 20267.747.777.347.347.34-4.43%13,009,700
Mar 19, 20268.098.117.637.687.68-5.77%17,715,836
Mar 18, 20268.228.288.108.158.15-1.21%11,773,203
Mar 17, 20268.318.588.228.258.25-0.60%14,303,740
Mar 16, 20268.238.508.228.308.300.97%14,101,150
Mar 13, 20268.158.448.148.228.220.61%13,729,200
Mar 12, 20268.408.458.158.178.17-2.74%13,011,200
Mar 11, 20268.588.618.368.408.40-2.10%11,125,700
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