Sanxiang Impression Co., Ltd. (SHE:000863)
China
· Delayed Price · Currency is CNY 4.560
-0.030 (-0.65%)
Apr 29, 2026, 3:04 PM CST
Sanxiang Impression Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.47 | 4.71 | 4.47 | 4.60 | - | 0.22% | 22,809,872 |
| Apr 28, 2026 | 4.53 | 4.69 | 4.44 | 4.59 | 4.59 | 1.55% | 26,976,710 |
| Apr 27, 2026 | 4.55 | 4.57 | 4.35 | 4.52 | 4.52 | -0.22% | 23,793,450 |
| Apr 24, 2026 | 4.47 | 4.62 | 4.40 | 4.53 | 4.53 | 2.03% | 25,122,422 |
| Apr 23, 2026 | 4.61 | 4.63 | 4.38 | 4.44 | 4.44 | -3.90% | 38,911,960 |
| Apr 22, 2026 | 4.60 | 4.70 | 4.50 | 4.62 | 4.62 | -0.65% | 33,610,890 |
| Apr 21, 2026 | 5.04 | 5.04 | 4.55 | 4.65 | 4.65 | -8.10% | 59,127,980 |
| Apr 20, 2026 | 5.13 | 5.25 | 5.03 | 5.06 | 5.06 | -1.36% | 29,054,560 |
| Apr 17, 2026 | 5.21 | 5.22 | 5.03 | 5.13 | 5.13 | -1.54% | 24,434,300 |
| Apr 16, 2026 | 5.22 | 5.26 | 5.13 | 5.21 | 5.21 | -0.38% | 22,310,300 |
| Apr 15, 2026 | 5.16 | 5.46 | 5.16 | 5.23 | 5.23 | 1.36% | 35,407,050 |
| Apr 14, 2026 | 5.05 | 5.18 | 4.98 | 5.16 | 5.16 | 2.58% | 28,896,960 |
| Apr 13, 2026 | 5.12 | 5.15 | 5.00 | 5.03 | 5.03 | -2.33% | 25,318,500 |
| Apr 10, 2026 | 5.23 | 5.35 | 5.14 | 5.15 | 5.15 | -1.15% | 16,771,700 |
| Apr 9, 2026 | 5.19 | 5.23 | 5.09 | 5.21 | 5.21 | -0.95% | 20,069,490 |
| Apr 8, 2026 | 5.12 | 5.29 | 5.10 | 5.26 | 5.26 | 4.16% | 25,880,230 |
| Apr 7, 2026 | 5.16 | 5.18 | 4.98 | 5.05 | 5.05 | -2.88% | 25,592,700 |
| Apr 3, 2026 | 5.38 | 5.40 | 5.18 | 5.20 | 5.20 | -2.62% | 19,482,930 |
| Apr 2, 2026 | 5.40 | 5.45 | 5.20 | 5.34 | 5.34 | -1.66% | 35,334,140 |
| Apr 1, 2026 | 5.97 | 5.97 | 5.30 | 5.43 | 5.43 | -4.90% | 71,963,140 |
| Mar 31, 2026 | 5.20 | 5.71 | 5.20 | 5.71 | 5.71 | 10.02% | 37,908,198 |
| Mar 30, 2026 | 5.16 | 5.30 | 5.09 | 5.19 | 5.19 | -0.19% | 16,250,950 |
| Mar 27, 2026 | 5.11 | 5.30 | 5.06 | 5.20 | 5.20 | 0.39% | 16,552,487 |
| Mar 26, 2026 | 5.33 | 5.43 | 5.13 | 5.18 | 5.18 | -2.81% | 17,599,800 |
| Mar 25, 2026 | 5.29 | 5.36 | 5.23 | 5.33 | 5.33 | 0.76% | 23,539,720 |
| Mar 24, 2026 | 5.22 | 5.32 | 5.13 | 5.29 | 5.29 | 3.73% | 23,096,531 |
| Mar 23, 2026 | 5.23 | 5.44 | 5.10 | 5.10 | 5.10 | -4.14% | 40,217,888 |
| Mar 20, 2026 | 5.45 | 5.50 | 5.30 | 5.32 | 5.32 | -1.85% | 36,561,100 |
| Mar 19, 2026 | 5.55 | 5.56 | 5.35 | 5.42 | 5.42 | -3.39% | 24,534,410 |
| Mar 18, 2026 | 5.58 | 5.63 | 5.54 | 5.61 | 5.61 | 0.36% | 15,512,260 |
| Mar 17, 2026 | 5.67 | 5.72 | 5.59 | 5.59 | 5.59 | -1.24% | 13,442,650 |
| Mar 16, 2026 | 5.62 | 5.69 | 5.54 | 5.66 | 5.66 | 0.89% | 15,147,810 |
| Mar 13, 2026 | 5.71 | 5.79 | 5.59 | 5.61 | 5.61 | -1.75% | 20,350,200 |
| Mar 12, 2026 | 5.87 | 5.90 | 5.65 | 5.71 | 5.71 | -2.73% | 21,581,400 |
| Mar 11, 2026 | 5.97 | 5.97 | 5.77 | 5.87 | 5.87 | 0.51% | 29,164,500 |
| Mar 10, 2026 | 5.66 | 5.89 | 5.66 | 5.84 | 5.84 | 3.73% | 32,014,156 |
| Mar 9, 2026 | 5.72 | 5.74 | 5.56 | 5.63 | 5.63 | -3.26% | 22,196,340 |
| 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 |