Sanxiang Impression Co., Ltd. (SHE:000863)
China
· Delayed Price · Currency is CNY 5.63
-0.19 (-3.26%)
Mar 9, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.73 | 5.74 | 5.56 | 5.65 | - | -2.92% | 18,915,234 |
| Mar 6, 2026 | 5.73 | 5.84 | 5.68 | 5.82 | 5.82 | 1.57% | 26,813,096 |
| Mar 5, 2026 | 5.78 | 5.80 | 5.66 | 5.73 | 5.73 | 0.88% | 17,724,700 |
| Mar 4, 2026 | 5.48 | 5.75 | 5.39 | 5.68 | 5.68 | 2.53% | 28,014,460 |
| Mar 3, 2026 | 5.72 | 5.84 | 5.52 | 5.54 | 5.54 | -3.65% | 35,594,930 |
| Mar 2, 2026 | 5.70 | 5.85 | 5.53 | 5.75 | 5.75 | -0.69% | 35,293,390 |
| Feb 27, 2026 | 5.85 | 5.88 | 5.71 | 5.79 | 5.79 | -0.69% | 23,857,000 |
| Feb 26, 2026 | 5.81 | 5.93 | 5.72 | 5.83 | 5.83 | 0.17% | 20,712,860 |
| Feb 25, 2026 | 5.89 | 5.95 | 5.80 | 5.82 | 5.82 | -1.52% | 24,609,800 |
| Feb 24, 2026 | 6.17 | 6.22 | 5.88 | 5.91 | 5.91 | -3.75% | 37,488,400 |
| Feb 13, 2026 | 6.09 | 6.35 | 6.04 | 6.14 | 6.14 | 0.99% | 32,150,060 |
| Feb 12, 2026 | 6.06 | 6.19 | 5.94 | 6.08 | 6.08 | 0.33% | 20,964,580 |
| Feb 11, 2026 | 6.14 | 6.16 | 6.05 | 6.06 | 6.06 | -1.62% | 17,551,950 |
| Feb 10, 2026 | 6.13 | 6.22 | 5.96 | 6.16 | 6.16 | 0.49% | 29,243,110 |
| Feb 9, 2026 | 6.11 | 6.35 | 6.06 | 6.13 | 6.13 | 0.16% | 37,088,170 |
| Feb 6, 2026 | 6.03 | 6.21 | 5.92 | 6.12 | 6.12 | 0.66% | 24,128,690 |
| Feb 5, 2026 | 6.23 | 6.32 | 6.06 | 6.08 | 6.08 | -2.41% | 25,609,959 |
| Feb 4, 2026 | 6.16 | 6.25 | 6.07 | 6.23 | 6.23 | 0.32% | 28,637,510 |
| Feb 3, 2026 | 6.18 | 6.33 | 6.05 | 6.21 | 6.21 | 1.14% | 35,299,360 |
| Feb 2, 2026 | 6.71 | 6.78 | 6.10 | 6.14 | 6.14 | -8.49% | 62,165,300 |
| Jan 30, 2026 | 6.70 | 6.95 | 6.51 | 6.71 | 6.71 | 0.15% | 92,213,050 |
| Jan 29, 2026 | 6.06 | 6.70 | 5.97 | 6.70 | 6.70 | 10.02% | 57,058,100 |
| Jan 28, 2026 | 6.18 | 6.24 | 6.01 | 6.09 | 6.09 | -1.46% | 24,548,880 |
| Jan 27, 2026 | 6.01 | 6.24 | 5.89 | 6.18 | 6.18 | 2.32% | 32,804,900 |
| Jan 26, 2026 | 6.29 | 6.29 | 5.89 | 6.04 | 6.04 | -3.82% | 49,956,680 |
| Jan 23, 2026 | 5.98 | 6.38 | 5.98 | 6.28 | 6.28 | 4.84% | 65,785,070 |
| Jan 22, 2026 | 5.83 | 6.03 | 5.79 | 5.99 | 5.99 | 2.22% | 39,935,700 |
| Jan 21, 2026 | 5.92 | 6.12 | 5.83 | 5.86 | 5.86 | -1.35% | 45,471,040 |
| Jan 20, 2026 | 6.10 | 6.16 | 5.85 | 5.94 | 5.94 | -2.62% | 36,002,372 |
| Jan 19, 2026 | 5.77 | 6.13 | 5.64 | 6.10 | 6.10 | 5.72% | 68,220,380 |
| Jan 16, 2026 | 5.70 | 5.79 | 5.52 | 5.77 | 5.77 | 1.41% | 44,985,700 |
| Jan 15, 2026 | 5.80 | 5.81 | 5.65 | 5.69 | 5.69 | -3.23% | 36,927,090 |
| Jan 14, 2026 | 5.80 | 5.96 | 5.72 | 5.88 | 5.88 | 1.91% | 43,503,970 |
| Jan 13, 2026 | 6.00 | 6.03 | 5.72 | 5.77 | 5.77 | -4.31% | 56,480,890 |
| Jan 12, 2026 | 6.39 | 6.39 | 5.92 | 6.03 | 6.03 | -6.37% | 104,256,610 |
| Jan 9, 2026 | 6.35 | 6.48 | 6.20 | 6.44 | 6.44 | 0.47% | 62,856,600 |
| Jan 8, 2026 | 5.98 | 6.44 | 5.95 | 6.41 | 6.41 | 6.48% | 86,945,100 |
| Jan 7, 2026 | 6.06 | 6.16 | 5.93 | 6.02 | 6.02 | 1.01% | 76,191,400 |
| Jan 6, 2026 | 6.10 | 6.24 | 5.94 | 5.96 | 5.96 | -2.30% | 78,485,900 |
| Jan 5, 2026 | 6.32 | 6.36 | 5.78 | 6.10 | 6.10 | -2.09% | 116,386,000 |
| Dec 31, 2025 | 6.49 | 6.65 | 6.19 | 6.23 | 6.23 | 0.16% | 107,348,800 |
| Dec 30, 2025 | 5.88 | 6.39 | 5.80 | 6.22 | 6.22 | 1.80% | 124,182,700 |
| Dec 29, 2025 | 5.83 | 6.19 | 5.67 | 6.11 | 6.11 | 8.53% | 157,092,700 |
| Dec 26, 2025 | 5.11 | 5.63 | 5.05 | 5.63 | 5.63 | 9.96% | 65,478,340 |
| Dec 25, 2025 | 5.33 | 5.35 | 5.08 | 5.12 | 5.12 | -2.48% | 50,015,740 |
| Dec 24, 2025 | 5.37 | 5.42 | 5.14 | 5.25 | 5.25 | -2.05% | 67,053,120 |
| Dec 23, 2025 | 5.33 | 5.50 | 5.20 | 5.36 | 5.36 | - | 97,376,540 |
| Dec 22, 2025 | 5.66 | 5.98 | 5.24 | 5.36 | 5.36 | -5.47% | 188,027,300 |
| Dec 19, 2025 | 5.04 | 5.67 | 5.00 | 5.67 | 5.67 | 10.10% | 122,442,900 |
| Dec 18, 2025 | 4.73 | 5.15 | 4.73 | 5.15 | 5.15 | 10.04% | 40,869,570 |
| Dec 17, 2025 | 5.16 | 5.24 | 4.68 | 4.68 | 4.68 | -10.00% | 88,744,450 |
| Dec 16, 2025 | 5.05 | 5.30 | 5.05 | 5.20 | 5.20 | 2.16% | 54,850,500 |
| Dec 15, 2025 | 4.92 | 5.29 | 4.91 | 5.09 | 5.09 | 3.67% | 83,504,380 |
| Dec 12, 2025 | 4.73 | 5.00 | 4.69 | 4.91 | 4.91 | 2.72% | 56,090,170 |
| Dec 11, 2025 | 4.69 | 4.85 | 4.52 | 4.78 | 4.78 | 1.92% | 64,056,470 |
| Dec 10, 2025 | 4.61 | 5.01 | 4.60 | 4.69 | 4.69 | 1.96% | 64,617,920 |
| Dec 9, 2025 | 4.56 | 4.69 | 4.41 | 4.60 | 4.60 | 0.66% | 33,528,800 |
| Dec 8, 2025 | 4.34 | 4.59 | 4.30 | 4.57 | 4.57 | 4.34% | 60,859,000 |
| Dec 5, 2025 | 4.65 | 4.66 | 4.24 | 4.38 | 4.38 | -6.81% | 95,514,311 |
| Dec 4, 2025 | 5.00 | 5.05 | 4.63 | 4.70 | 4.70 | -6.56% | 61,172,750 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.00 | 5.03 | 5.03 | -2.71% | 32,040,700 |
| Dec 2, 2025 | 5.28 | 5.35 | 5.08 | 5.17 | 5.17 | -2.08% | 29,054,700 |
| Dec 1, 2025 | 5.01 | 5.45 | 5.00 | 5.28 | 5.28 | 4.97% | 52,024,800 |
| Nov 28, 2025 | 5.00 | 5.05 | 4.91 | 5.03 | 5.03 | 0.60% | 24,691,880 |
| Nov 27, 2025 | 5.03 | 5.10 | 4.94 | 5.00 | 5.00 | - | 27,478,100 |
| Nov 26, 2025 | 5.26 | 5.28 | 4.98 | 5.00 | 5.00 | -3.47% | 44,728,500 |
| Nov 25, 2025 | 4.90 | 5.36 | 4.83 | 5.18 | 5.18 | 6.37% | 63,315,520 |
| Nov 24, 2025 | 4.83 | 4.91 | 4.70 | 4.87 | 4.87 | 1.88% | 44,426,010 |
| Nov 21, 2025 | 5.17 | 5.20 | 4.76 | 4.78 | 4.78 | -8.25% | 76,741,990 |
| Nov 20, 2025 | 5.17 | 5.30 | 5.01 | 5.21 | 5.21 | 0.39% | 66,219,040 |
| Nov 19, 2025 | 5.08 | 5.33 | 5.06 | 5.19 | 5.19 | 1.17% | 53,612,230 |
| Nov 18, 2025 | 5.05 | 5.20 | 4.91 | 5.13 | 5.13 | 0.98% | 70,761,540 |
| Nov 17, 2025 | 4.81 | 5.22 | 4.68 | 5.08 | 5.08 | 5.61% | 102,290,800 |
| Nov 14, 2025 | 4.91 | 5.05 | 4.75 | 4.81 | 4.81 | 0.21% | 106,323,500 |
| Nov 13, 2025 | 4.36 | 4.80 | 4.34 | 4.80 | 4.80 | 10.09% | 42,435,350 |
| Nov 12, 2025 | 4.27 | 4.38 | 4.24 | 4.36 | 4.36 | 2.11% | 31,200,900 |
| Nov 11, 2025 | 4.29 | 4.34 | 4.23 | 4.27 | 4.27 | 0.47% | 26,946,900 |
| Nov 10, 2025 | 4.27 | 4.34 | 4.21 | 4.25 | 4.25 | -0.47% | 33,688,240 |
| Nov 7, 2025 | 4.14 | 4.32 | 4.14 | 4.27 | 4.27 | 3.39% | 47,017,210 |
| Nov 6, 2025 | 4.10 | 4.24 | 4.08 | 4.13 | 4.13 | 1.23% | 41,155,500 |
| Nov 5, 2025 | 3.89 | 4.10 | 3.87 | 4.08 | 4.08 | 4.08% | 36,798,260 |
| Nov 4, 2025 | 3.88 | 3.95 | 3.85 | 3.92 | 3.92 | 0.77% | 18,009,660 |
| Nov 3, 2025 | 3.80 | 3.89 | 3.73 | 3.89 | 3.89 | 2.10% | 17,519,800 |
| Oct 31, 2025 | 3.80 | 3.85 | 3.79 | 3.81 | 3.81 | - | 15,889,700 |
| Oct 30, 2025 | 3.87 | 3.93 | 3.78 | 3.81 | 3.81 | -2.06% | 21,272,500 |
| Oct 29, 2025 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 0.52% | 16,819,400 |
| Oct 28, 2025 | 3.85 | 3.90 | 3.81 | 3.87 | 3.87 | 0.26% | 19,411,900 |
| Oct 27, 2025 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | 1.58% | 28,214,100 |
| Oct 24, 2025 | 3.80 | 3.87 | 3.75 | 3.80 | 3.80 | -0.52% | 24,037,700 |
| Oct 23, 2025 | 3.80 | 3.84 | 3.75 | 3.82 | 3.82 | 0.79% | 21,837,820 |
| Oct 22, 2025 | 3.74 | 3.83 | 3.73 | 3.79 | 3.79 | 0.80% | 29,968,790 |
| Oct 21, 2025 | 3.59 | 3.77 | 3.55 | 3.76 | 3.76 | 4.74% | 37,251,650 |
| Oct 20, 2025 | 3.60 | 3.63 | 3.57 | 3.59 | 3.59 | 0.28% | 15,619,100 |
| Oct 17, 2025 | 3.62 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 21,776,400 |
| Oct 16, 2025 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | -0.27% | 16,823,980 |
| Oct 15, 2025 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | 1.67% | 22,517,900 |
| Oct 14, 2025 | 3.61 | 3.69 | 3.57 | 3.59 | 3.59 | - | 22,558,900 |
| Oct 13, 2025 | 3.51 | 3.63 | 3.47 | 3.59 | 3.59 | - | 23,259,900 |
| Oct 10, 2025 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | 1.13% | 22,982,100 |
| Oct 9, 2025 | 3.64 | 3.65 | 3.51 | 3.55 | 3.55 | -2.47% | 28,656,880 |