Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (SHE:002585)
China
· Delayed Price · Currency is CNY 7.78
+0.01 (0.13%)
Apr 29, 2026, 3:04 PM CST
SHE:002585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.72 | 7.89 | 7.59 | 7.78 | 7.78 | 0.13% | 45,576,376 |
| Apr 28, 2026 | 7.83 | 7.98 | 7.24 | 7.77 | 7.77 | -3.12% | 93,661,386 |
| Apr 27, 2026 | 7.62 | 8.05 | 7.52 | 8.02 | 8.02 | 5.25% | 49,950,866 |
| Apr 24, 2026 | 7.54 | 7.73 | 7.43 | 7.62 | 7.62 | 1.06% | 35,110,244 |
| Apr 23, 2026 | 7.81 | 7.84 | 7.49 | 7.54 | 7.54 | -3.95% | 51,778,712 |
| Apr 22, 2026 | 7.84 | 7.96 | 7.73 | 7.85 | 7.85 | 0.13% | 46,760,825 |
| Apr 21, 2026 | 7.64 | 8.02 | 7.57 | 7.84 | 7.84 | 2.48% | 50,424,920 |
| Apr 20, 2026 | 7.36 | 7.92 | 7.36 | 7.65 | 7.65 | 2.55% | 72,935,950 |
| Apr 17, 2026 | 7.06 | 7.60 | 7.05 | 7.46 | 7.46 | 4.63% | 68,467,119 |
| Apr 16, 2026 | 7.18 | 7.21 | 7.03 | 7.13 | 7.13 | -0.28% | 39,296,616 |
| Apr 15, 2026 | 6.98 | 7.63 | 6.96 | 7.15 | 7.15 | 3.03% | 73,725,099 |
| Apr 14, 2026 | 6.87 | 6.95 | 6.79 | 6.94 | 6.94 | 1.17% | 21,375,164 |
| Apr 13, 2026 | 6.78 | 6.87 | 6.68 | 6.86 | 6.86 | 0.59% | 22,860,440 |
| Apr 10, 2026 | 6.88 | 6.97 | 6.80 | 6.82 | 6.82 | - | 18,310,000 |
| Apr 9, 2026 | 6.81 | 6.94 | 6.72 | 6.82 | 6.82 | -1.16% | 19,127,700 |
| Apr 8, 2026 | 6.89 | 6.95 | 6.78 | 6.90 | 6.90 | 2.22% | 21,739,310 |
| Apr 7, 2026 | 6.55 | 6.78 | 6.55 | 6.75 | 6.75 | 3.37% | 23,707,944 |
| Apr 3, 2026 | 6.79 | 6.86 | 6.45 | 6.53 | 6.53 | -3.40% | 26,047,833 |
| Apr 2, 2026 | 6.89 | 7.01 | 6.69 | 6.76 | 6.76 | -1.74% | 26,049,990 |
| Apr 1, 2026 | 6.94 | 7.05 | 6.82 | 6.88 | 6.88 | 1.33% | 24,158,382 |
| Mar 31, 2026 | 7.18 | 7.19 | 6.78 | 6.79 | 6.79 | -5.56% | 36,954,700 |
| Mar 30, 2026 | 7.19 | 7.30 | 7.08 | 7.19 | 7.19 | -1.37% | 26,176,740 |
| Mar 27, 2026 | 6.85 | 7.47 | 6.79 | 7.29 | 7.29 | 5.81% | 52,411,230 |
| Mar 26, 2026 | 7.00 | 7.35 | 6.87 | 6.89 | 6.89 | -1.15% | 46,656,790 |
| Mar 25, 2026 | 6.88 | 7.09 | 6.88 | 6.97 | 6.97 | 2.20% | 33,060,350 |
| Mar 24, 2026 | 6.78 | 6.88 | 6.55 | 6.82 | 6.82 | 3.33% | 35,258,070 |
| Mar 23, 2026 | 6.85 | 7.04 | 6.52 | 6.60 | 6.60 | -6.52% | 40,419,774 |
| Mar 20, 2026 | 7.45 | 7.49 | 7.05 | 7.06 | 7.06 | -4.08% | 45,441,970 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.31 | 7.36 | 7.36 | -4.54% | 46,333,000 |
| Mar 18, 2026 | 7.94 | 8.22 | 7.45 | 7.71 | 7.71 | -2.77% | 67,329,840 |
| Mar 17, 2026 | 8.02 | 8.12 | 7.91 | 7.93 | 7.93 | -1.49% | 54,468,820 |
| Mar 16, 2026 | 7.68 | 8.18 | 7.65 | 8.05 | 8.05 | 5.37% | 75,006,680 |
| Mar 13, 2026 | 7.77 | 7.88 | 7.59 | 7.64 | 7.64 | -2.80% | 38,269,940 |
| Mar 12, 2026 | 7.58 | 8.03 | 7.49 | 7.86 | 7.86 | 4.66% | 59,186,170 |
| Mar 11, 2026 | 7.49 | 7.67 | 7.41 | 7.51 | 7.51 | 0.40% | 30,314,520 |
| Mar 10, 2026 | 7.37 | 7.59 | 7.35 | 7.48 | 7.48 | 2.61% | 29,181,811 |
| Mar 9, 2026 | 7.38 | 7.41 | 7.06 | 7.29 | 7.29 | -1.62% | 37,815,470 |
| Mar 6, 2026 | 7.36 | 7.50 | 7.32 | 7.41 | 7.41 | 0.14% | 24,623,869 |
| Mar 5, 2026 | 7.55 | 7.63 | 7.34 | 7.40 | 7.40 | 0.14% | 24,980,580 |
| Mar 4, 2026 | 7.21 | 7.51 | 7.20 | 7.39 | 7.39 | 0.96% | 31,615,010 |
| Mar 3, 2026 | 7.92 | 7.97 | 7.29 | 7.32 | 7.32 | -5.67% | 55,026,340 |
| Mar 2, 2026 | 8.05 | 8.14 | 7.73 | 7.76 | 7.76 | -5.60% | 57,299,610 |
| Feb 27, 2026 | 7.85 | 8.33 | 7.74 | 8.22 | 8.22 | 4.31% | 61,140,800 |
| Feb 26, 2026 | 7.94 | 8.06 | 7.82 | 7.88 | 7.88 | -0.88% | 43,962,000 |
| Feb 25, 2026 | 7.65 | 8.12 | 7.50 | 7.95 | 7.95 | 6.00% | 71,297,970 |
| Feb 24, 2026 | 7.45 | 7.68 | 7.43 | 7.50 | 7.50 | 2.46% | 35,438,810 |
| Feb 13, 2026 | 7.34 | 7.47 | 7.29 | 7.32 | 7.32 | -0.95% | 21,102,240 |
| Feb 12, 2026 | 7.36 | 7.49 | 7.29 | 7.39 | 7.39 | -0.14% | 22,401,090 |
| Feb 11, 2026 | 7.24 | 7.57 | 7.20 | 7.40 | 7.40 | 1.37% | 31,908,010 |
| Feb 10, 2026 | 7.17 | 7.49 | 7.08 | 7.30 | 7.30 | 1.67% | 33,297,490 |
| Feb 9, 2026 | 7.02 | 7.28 | 7.00 | 7.18 | 7.18 | 4.21% | 34,853,710 |
| Feb 6, 2026 | 6.75 | 7.02 | 6.68 | 6.89 | 6.89 | 1.47% | 24,595,760 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.78 | 6.79 | 6.79 | -3.28% | 25,766,520 |
| Feb 4, 2026 | 6.90 | 7.15 | 6.86 | 7.02 | 7.02 | 1.30% | 34,609,060 |
| Feb 3, 2026 | 6.84 | 6.94 | 6.77 | 6.93 | 6.93 | 3.43% | 30,629,200 |
| Feb 2, 2026 | 6.89 | 6.99 | 6.69 | 6.70 | 6.70 | -4.56% | 34,142,820 |
| Jan 30, 2026 | 7.27 | 7.29 | 6.73 | 7.02 | 7.02 | -3.84% | 70,162,510 |
| Jan 29, 2026 | 7.29 | 7.83 | 7.22 | 7.30 | 7.30 | -3.57% | 67,760,580 |
| Jan 28, 2026 | 7.57 | 7.73 | 7.45 | 7.57 | 7.57 | -0.13% | 42,381,430 |
| Jan 27, 2026 | 7.59 | 7.65 | 7.29 | 7.58 | 7.58 | -1.17% | 50,574,440 |
| Jan 26, 2026 | 7.87 | 7.93 | 7.56 | 7.67 | 7.67 | -4.01% | 65,795,180 |
| Jan 23, 2026 | 7.60 | 8.25 | 7.56 | 7.99 | 7.99 | 5.83% | 93,885,010 |
| Jan 22, 2026 | 7.66 | 7.68 | 7.45 | 7.55 | 7.55 | -0.40% | 41,679,450 |
| Jan 21, 2026 | 7.74 | 7.77 | 7.55 | 7.58 | 7.58 | -1.56% | 48,852,300 |
| Jan 20, 2026 | 7.67 | 7.75 | 7.49 | 7.70 | 7.70 | -0.52% | 95,589,610 |
| Jan 19, 2026 | 7.00 | 7.74 | 7.00 | 7.74 | 7.74 | 9.94% | 81,944,610 |
| Jan 16, 2026 | 7.00 | 7.18 | 6.93 | 7.04 | 7.04 | 0.86% | 45,408,540 |
| Jan 15, 2026 | 7.02 | 7.20 | 6.93 | 6.98 | 6.98 | -1.69% | 42,256,630 |
| Jan 14, 2026 | 7.05 | 7.41 | 6.96 | 7.10 | 7.10 | 0.71% | 83,889,600 |
| Jan 13, 2026 | 7.19 | 7.27 | 6.98 | 7.05 | 7.05 | -1.81% | 68,871,839 |
| Jan 12, 2026 | 7.35 | 7.39 | 7.15 | 7.18 | 7.18 | -2.31% | 55,636,970 |
| Jan 9, 2026 | 7.38 | 7.48 | 7.22 | 7.35 | 7.35 | -2.00% | 65,183,280 |
| Jan 8, 2026 | 7.58 | 7.88 | 7.46 | 7.50 | 7.50 | 0.54% | 84,000,460 |
| Jan 7, 2026 | 7.35 | 7.97 | 7.34 | 7.46 | 7.46 | 0.54% | 110,688,700 |
| Jan 6, 2026 | 6.99 | 7.50 | 6.88 | 7.42 | 7.42 | 5.55% | 104,157,900 |
| Jan 5, 2026 | 6.73 | 7.14 | 6.66 | 7.03 | 7.03 | 4.46% | 77,030,820 |
| Dec 31, 2025 | 6.72 | 6.86 | 6.66 | 6.73 | 6.73 | 0.30% | 34,570,650 |
| Dec 30, 2025 | 6.75 | 6.88 | 6.59 | 6.71 | 6.71 | -1.61% | 47,202,110 |
| Dec 29, 2025 | 6.69 | 6.91 | 6.64 | 6.82 | 6.82 | 1.04% | 47,767,040 |
| Dec 26, 2025 | 6.73 | 6.80 | 6.61 | 6.75 | 6.75 | - | 48,161,490 |
| Dec 25, 2025 | 6.75 | 6.87 | 6.66 | 6.75 | 6.75 | -0.44% | 45,801,540 |
| Dec 24, 2025 | 6.65 | 7.02 | 6.52 | 6.78 | 6.78 | 0.89% | 82,089,220 |
| Dec 23, 2025 | 6.53 | 6.87 | 6.52 | 6.72 | 6.72 | 2.44% | 84,409,640 |
| Dec 22, 2025 | 6.47 | 6.64 | 6.46 | 6.56 | 6.56 | 1.55% | 57,200,560 |
| Dec 19, 2025 | 6.30 | 6.48 | 6.28 | 6.46 | 6.46 | 2.87% | 54,051,750 |
| Dec 18, 2025 | 6.35 | 6.41 | 6.27 | 6.28 | 6.28 | -1.88% | 45,028,630 |
| Dec 17, 2025 | 6.25 | 6.42 | 6.14 | 6.40 | 6.40 | 2.40% | 57,870,840 |
| Dec 16, 2025 | 6.44 | 6.49 | 6.20 | 6.25 | 6.25 | -3.99% | 72,899,370 |
| Dec 15, 2025 | 6.41 | 6.60 | 6.40 | 6.51 | 6.51 | 0.15% | 71,402,370 |
| Dec 12, 2025 | 6.44 | 6.63 | 6.34 | 6.50 | 6.50 | 0.78% | 98,450,409 |
| Dec 11, 2025 | 6.75 | 6.91 | 6.41 | 6.45 | 6.45 | -6.93% | 156,692,956 |
| Dec 10, 2025 | 7.15 | 7.53 | 6.80 | 6.93 | 6.93 | -3.21% | 203,534,257 |
| Dec 9, 2025 | 7.55 | 7.86 | 7.05 | 7.16 | 7.16 | -6.04% | 280,309,200 |
| Dec 8, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 9.96% | 20,727,310 |
| Dec 5, 2025 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 10.00% | 113,380,300 |
| Dec 4, 2025 | 5.76 | 6.30 | 5.68 | 6.30 | 6.30 | 9.95% | 110,299,500 |
| Dec 3, 2025 | 5.73 | 5.88 | 5.67 | 5.73 | 5.73 | - | 24,280,280 |
| Dec 2, 2025 | 5.63 | 5.84 | 5.61 | 5.73 | 5.73 | 1.60% | 29,612,990 |
| Dec 1, 2025 | 5.69 | 5.77 | 5.62 | 5.64 | 5.64 | -0.88% | 18,853,530 |
| Nov 28, 2025 | 5.59 | 5.73 | 5.58 | 5.69 | 5.69 | 1.43% | 15,805,900 |