Chongqing Sansheng Industrial Co.,Ltd. (SHE:002742)
China
· Delayed Price · Currency is CNY 4.560
+0.080 (1.79%)
Mar 10, 2026, 11:54 AM CST
SHE:002742 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.37 | 4.54 | 4.37 | 4.53 | - | 1.12% | 3,269,600 |
| Mar 9, 2026 | 4.42 | 4.56 | 4.42 | 4.48 | 4.48 | 0.22% | 7,013,700 |
| Mar 6, 2026 | 4.37 | 4.51 | 4.34 | 4.47 | 4.47 | 1.82% | 7,865,400 |
| Mar 5, 2026 | 4.26 | 4.46 | 4.24 | 4.39 | 4.39 | 3.29% | 10,799,200 |
| Mar 4, 2026 | 4.21 | 4.28 | 4.17 | 4.25 | 4.25 | 0.95% | 2,521,945 |
| Mar 3, 2026 | 4.33 | 4.35 | 4.20 | 4.21 | 4.21 | -2.32% | 5,089,250 |
| Mar 2, 2026 | 4.30 | 4.33 | 4.25 | 4.31 | 4.31 | -0.92% | 5,961,400 |
| Feb 27, 2026 | 4.35 | 4.36 | 4.30 | 4.35 | 4.35 | - | 3,126,900 |
| Feb 26, 2026 | 4.28 | 4.35 | 4.26 | 4.35 | 4.35 | 1.64% | 4,787,800 |
| Feb 25, 2026 | 4.22 | 4.29 | 4.21 | 4.28 | 4.28 | 1.42% | 3,534,350 |
| Feb 24, 2026 | 4.22 | 4.25 | 4.18 | 4.22 | 4.22 | 0.24% | 3,236,800 |
| Feb 13, 2026 | 4.23 | 4.30 | 4.21 | 4.21 | 4.21 | -0.71% | 3,615,850 |
| Feb 12, 2026 | 4.32 | 4.35 | 4.24 | 4.24 | 4.24 | -2.08% | 4,349,914 |
| Feb 11, 2026 | 4.32 | 4.38 | 4.29 | 4.33 | 4.33 | -0.23% | 3,868,900 |
| Feb 10, 2026 | 4.26 | 4.39 | 4.23 | 4.34 | 4.34 | 2.36% | 5,283,550 |
| Feb 9, 2026 | 4.22 | 4.28 | 4.19 | 4.24 | 4.24 | -0.24% | 4,550,564 |
| Feb 6, 2026 | 4.27 | 4.38 | 4.23 | 4.25 | 4.25 | -0.23% | 9,387,000 |
| Feb 5, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | 4.93% | 10,313,810 |
| Feb 4, 2026 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | 1.25% | 3,316,900 |
| Feb 3, 2026 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 2,675,400 |
| Feb 2, 2026 | 3.97 | 4.11 | 3.97 | 4.00 | 4.00 | -0.25% | 3,892,600 |
| Jan 30, 2026 | 4.02 | 4.04 | 3.99 | 4.01 | 4.01 | -1.23% | 5,022,379 |
| Jan 29, 2026 | 4.00 | 4.20 | 3.92 | 4.06 | 4.06 | 1.25% | 9,589,300 |
| Jan 28, 2026 | 4.01 | 4.14 | 3.98 | 4.01 | 4.01 | -4.07% | 12,651,650 |
| Jan 27, 2026 | 4.24 | 4.27 | 4.14 | 4.18 | 4.18 | -1.88% | 5,632,900 |
| Jan 26, 2026 | 4.35 | 4.36 | 4.24 | 4.26 | 4.26 | -2.07% | 5,171,700 |
| Jan 23, 2026 | 4.35 | 4.38 | 4.34 | 4.35 | 4.35 | - | 3,114,300 |
| Jan 22, 2026 | 4.36 | 4.38 | 4.33 | 4.35 | 4.35 | - | 2,781,900 |
| Jan 21, 2026 | 4.25 | 4.35 | 4.24 | 4.35 | 4.35 | 1.87% | 4,356,646 |
| Jan 20, 2026 | 4.33 | 4.34 | 4.23 | 4.27 | 4.27 | -1.39% | 6,982,246 |
| Jan 19, 2026 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | -0.92% | 3,849,200 |
| Jan 16, 2026 | 4.38 | 4.40 | 4.36 | 4.37 | 4.37 | -0.46% | 4,426,676 |
| Jan 15, 2026 | 4.30 | 4.41 | 4.28 | 4.39 | 4.39 | 1.39% | 6,697,100 |
| Jan 14, 2026 | 4.34 | 4.37 | 4.31 | 4.33 | 4.33 | -0.23% | 7,469,200 |
| Jan 13, 2026 | 4.36 | 4.38 | 4.27 | 4.34 | 4.34 | -0.91% | 6,811,400 |
| Jan 12, 2026 | 4.46 | 4.48 | 4.36 | 4.38 | 4.38 | -1.79% | 11,282,700 |
| Jan 9, 2026 | 4.46 | 4.55 | 4.43 | 4.46 | 4.46 | -0.22% | 9,606,100 |
| Jan 8, 2026 | 4.41 | 4.51 | 4.38 | 4.47 | 4.47 | 2.05% | 11,331,000 |
| Jan 7, 2026 | 4.46 | 4.48 | 4.37 | 4.38 | 4.38 | -1.57% | 14,038,200 |
| Jan 6, 2026 | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | - | 6,818,591 |
| Jan 5, 2026 | 4.54 | 4.54 | 4.42 | 4.45 | 4.45 | -1.55% | 6,740,450 |
| Dec 31, 2025 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | -0.22% | 5,870,000 |
| Dec 30, 2025 | 4.64 | 4.64 | 4.52 | 4.53 | 4.53 | -1.95% | 7,186,400 |
| Dec 29, 2025 | 4.67 | 4.68 | 4.62 | 4.62 | 4.62 | -0.86% | 4,522,002 |
| Dec 26, 2025 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | -0.64% | 3,574,600 |
| Dec 25, 2025 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | -0.42% | 3,740,600 |
| Dec 24, 2025 | 4.73 | 4.74 | 4.69 | 4.71 | 4.71 | -0.21% | 4,477,800 |
| Dec 23, 2025 | 4.78 | 4.82 | 4.72 | 4.72 | 4.72 | -1.26% | 3,913,200 |
| Dec 22, 2025 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.06% | 4,200,000 |
| Dec 19, 2025 | 4.63 | 4.74 | 4.63 | 4.73 | 4.73 | 2.16% | 3,373,750 |
| Dec 18, 2025 | 4.61 | 4.67 | 4.57 | 4.63 | 4.63 | 0.43% | 2,474,950 |
| Dec 17, 2025 | 4.65 | 4.65 | 4.54 | 4.61 | 4.61 | -0.65% | 3,895,200 |
| Dec 16, 2025 | 4.67 | 4.68 | 4.64 | 4.64 | 4.64 | -1.69% | 3,239,800 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -0.21% | 4,056,700 |
| Dec 12, 2025 | 4.67 | 4.76 | 4.64 | 4.73 | 4.73 | 2.38% | 5,307,700 |
| Dec 11, 2025 | 4.64 | 4.69 | 4.57 | 4.62 | 4.62 | -2.94% | 8,925,802 |
| Dec 10, 2025 | 4.87 | 4.87 | 4.70 | 4.76 | 4.76 | -1.86% | 12,589,990 |
| Dec 8, 2025 | 4.83 | 4.88 | 4.80 | 4.85 | 4.85 | 0.41% | 6,198,600 |
| Dec 5, 2025 | 4.78 | 4.92 | 4.72 | 4.83 | 4.83 | 2.11% | 6,511,000 |
| Dec 4, 2025 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -2.67% | 6,657,400 |
| Dec 3, 2025 | 4.81 | 4.93 | 4.80 | 4.86 | 4.86 | 0.83% | 7,649,200 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -0.62% | 2,888,100 |
| Dec 1, 2025 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | -0.41% | 4,243,900 |
| Nov 28, 2025 | 4.85 | 4.88 | 4.80 | 4.87 | 4.87 | 1.25% | 4,634,000 |
| Nov 27, 2025 | 4.81 | 4.90 | 4.78 | 4.81 | 4.81 | -0.62% | 6,178,300 |
| Nov 26, 2025 | 4.87 | 5.06 | 4.82 | 4.84 | 4.84 | -2.02% | 12,872,730 |
| Nov 25, 2025 | 5.11 | 5.11 | 4.92 | 4.94 | 4.94 | 1.44% | 17,821,000 |
| Nov 24, 2025 | 4.74 | 4.87 | 4.71 | 4.87 | 4.87 | 4.96% | 10,067,830 |
| Nov 21, 2025 | 4.81 | 4.90 | 4.64 | 4.64 | 4.64 | -4.72% | 9,960,400 |
| Nov 20, 2025 | 4.96 | 4.99 | 4.78 | 4.87 | 4.87 | -0.81% | 8,593,100 |
| Nov 19, 2025 | 5.03 | 5.05 | 4.85 | 4.91 | 4.91 | -2.58% | 8,620,100 |
| Nov 18, 2025 | 5.06 | 5.13 | 4.91 | 5.04 | 5.04 | 0.40% | 10,177,300 |
| Nov 17, 2025 | 5.27 | 5.37 | 5.02 | 5.02 | 5.02 | -4.92% | 20,409,370 |
| Nov 14, 2025 | 5.22 | 5.45 | 5.19 | 5.28 | 5.28 | 1.73% | 18,034,300 |
| Nov 13, 2025 | 5.13 | 5.21 | 5.03 | 5.19 | 5.19 | - | 13,577,200 |
| Nov 12, 2025 | 5.03 | 5.26 | 5.00 | 5.19 | 5.19 | 3.59% | 23,892,910 |
| Nov 11, 2025 | 4.88 | 5.07 | 4.87 | 5.01 | 5.01 | 2.87% | 11,252,420 |
| Nov 10, 2025 | 4.85 | 4.95 | 4.83 | 4.87 | 4.87 | 0.83% | 3,257,200 |
| Nov 7, 2025 | 4.84 | 4.87 | 4.82 | 4.83 | 4.83 | -0.62% | 2,990,700 |
| Nov 6, 2025 | 4.85 | 4.92 | 4.80 | 4.86 | 4.86 | 0.41% | 5,002,500 |
| Nov 5, 2025 | 4.84 | 4.87 | 4.80 | 4.84 | 4.84 | - | 3,506,591 |
| Nov 4, 2025 | 4.88 | 4.91 | 4.81 | 4.84 | 4.84 | -1.43% | 6,502,300 |
| Nov 3, 2025 | 4.87 | 4.95 | 4.80 | 4.91 | 4.91 | 0.61% | 5,198,400 |
| Oct 31, 2025 | 5.05 | 5.05 | 4.87 | 4.88 | 4.88 | 1.04% | 9,155,400 |
| Oct 30, 2025 | 4.83 | 4.87 | 4.80 | 4.83 | 4.83 | - | 4,045,050 |
| Oct 29, 2025 | 4.87 | 4.89 | 4.79 | 4.83 | 4.83 | -0.82% | 4,611,100 |
| Oct 28, 2025 | 4.90 | 4.91 | 4.84 | 4.87 | 4.87 | -1.81% | 4,990,409 |
| Oct 27, 2025 | 4.95 | 5.06 | 4.92 | 4.96 | 4.96 | 0.20% | 6,560,800 |
| Oct 24, 2025 | 4.84 | 5.01 | 4.79 | 4.95 | 4.95 | 1.85% | 7,453,641 |
| Oct 23, 2025 | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -2.41% | 9,414,600 |
| Oct 22, 2025 | 4.75 | 4.98 | 4.75 | 4.98 | 4.98 | 5.06% | 12,605,500 |
| Oct 21, 2025 | 4.74 | 4.79 | 4.70 | 4.74 | 4.74 | -1.25% | 5,626,600 |
| Oct 20, 2025 | 4.67 | 4.87 | 4.63 | 4.80 | 4.80 | 3.45% | 8,632,900 |
| Oct 17, 2025 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -0.85% | 4,103,600 |
| Oct 16, 2025 | 4.61 | 4.76 | 4.58 | 4.68 | 4.68 | 1.52% | 4,415,000 |
| Oct 15, 2025 | 4.55 | 4.63 | 4.55 | 4.61 | 4.61 | 1.32% | 2,852,600 |
| Oct 14, 2025 | 4.57 | 4.67 | 4.55 | 4.55 | 4.55 | -0.44% | 3,972,800 |
| Oct 13, 2025 | 4.57 | 4.58 | 4.45 | 4.57 | 4.57 | -1.72% | 4,150,200 |
| Oct 10, 2025 | 4.64 | 4.70 | 4.63 | 4.65 | 4.65 | 0.65% | 4,522,900 |
| Oct 9, 2025 | 4.76 | 4.76 | 4.62 | 4.62 | 4.62 | -2.33% | 4,187,700 |