Sanxiang Impression Co., Ltd. (000863.SZ) SHZ
5.20
-0.14(-2.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.20
-0.14(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.38 | 5.2 | 5.2 | 5.4 | 5.18 | 20.09M |
| April 02, 2026 | 5.4 | 5.34 | 5.34 | 5.45 | 5.2 | 35.33M |
| April 01, 2026 | 5.97 | 5.43 | 5.43 | 5.97 | 5.3 | 72.89M |
| March 31, 2026 | 5.2 | 5.71 | 5.71 | 5.71 | 5.2 | 37.97M |
| March 30, 2026 | 5.16 | 5.19 | 5.19 | 5.3 | 5.09 | 16.25M |
| March 27, 2026 | 5.11 | 5.2 | 5.2 | 5.3 | 5.06 | 16.79M |
| March 26, 2026 | 5.33 | 5.18 | 5.18 | 5.43 | 5.13 | 17.6M |
| March 25, 2026 | 5.29 | 5.33 | 5.33 | 5.36 | 5.23 | 23.86M |
| March 24, 2026 | 5.22 | 5.29 | 5.29 | 5.32 | 5.13 | 23.1M |
| March 23, 2026 | 5.23 | 5.1 | 5.1 | 5.44 | 5.1 | 40.33M |
| March 20, 2026 | 5.45 | 5.32 | 5.32 | 5.5 | 5.3 | 36.56M |
| March 19, 2026 | 5.55 | 5.42 | 5.42 | 5.56 | 5.35 | 24.53M |
| March 18, 2026 | 5.58 | 5.61 | 5.61 | 5.63 | 5.54 | 15.59M |
| March 17, 2026 | 5.67 | 5.59 | 5.59 | 5.72 | 5.59 | 13.44M |
| March 16, 2026 | 5.62 | 5.66 | 5.66 | 5.69 | 5.54 | 15.15M |
| March 13, 2026 | 5.71 | 5.61 | 5.61 | 5.79 | 5.59 | 20.52M |
| March 12, 2026 | 5.87 | 5.71 | 5.71 | 5.9 | 5.65 | 21.58M |
| March 11, 2026 | 5.97 | 5.87 | 5.87 | 5.97 | 5.77 | 29.16M |
| March 10, 2026 | 5.73 | 5.83 | 5.83 | 5.88 | 5.66 | 17.75M |
| March 09, 2026 | 5.72 | 5.63 | 5.63 | 5.74 | 5.56 | 22.2M |
| March 06, 2026 | 5.73 | 5.82 | 5.82 | 5.84 | 5.68 | 26.98M |
| March 05, 2026 | 5.78 | 5.73 | 5.73 | 5.8 | 5.66 | 17.84M |
| March 04, 2026 | 5.85 | 5.58 | 5.58 | 5.85 | 5.39 | 21.28M |
| March 03, 2026 | 5.72 | 5.54 | 5.54 | 5.84 | 5.52 | 35.75M |
| March 02, 2026 | 5.7 | 5.75 | 5.75 | 5.85 | 5.53 | 35.29M |
| February 27, 2026 | 5.85 | 5.79 | 5.79 | 5.88 | 5.71 | 24.07M |
| February 26, 2026 | 5.81 | 5.83 | 5.83 | 5.93 | 5.72 | 20.82M |
| February 25, 2026 | 5.89 | 5.82 | 5.82 | 5.95 | 5.8 | 24.61M |
| February 24, 2026 | 6.17 | 5.91 | 5.91 | 6.22 | 5.88 | 37.92M |
| February 13, 2026 | 6.09 | 6.14 | 0 | 6.35 | 6.04 | 32.53M |
| February 12, 2026 | 6.06 | 6.08 | 0 | 6.19 | 5.94 | 21.07M |
| February 11, 2026 | 6.14 | 6.06 | 0 | 6.16 | 6.05 | 17.55M |
| February 10, 2026 | 6.13 | 6.16 | 0 | 6.22 | 5.96 | 29.49M |
| February 09, 2026 | 6.11 | 6.13 | 0 | 6.35 | 6.06 | 37.09M |
| February 06, 2026 | 6.03 | 6.12 | 0 | 6.21 | 5.92 | 24.3M |
| February 05, 2026 | 6.23 | 6.08 | 0 | 6.32 | 6.06 | 25.83M |
| February 04, 2026 | 6.16 | 6.23 | 0 | 6.25 | 6.07 | 28.64M |
| February 03, 2026 | 6.18 | 6.21 | 0 | 6.33 | 6.05 | 36.21M |
| February 02, 2026 | 6.71 | 6.14 | 0 | 6.78 | 6.1 | 62.17M |
| January 30, 2026 | 6.7 | 6.71 | 0 | 6.95 | 6.51 | 93.03M |
| January 29, 2026 | 6.06 | 6.7 | 0 | 6.7 | 5.97 | 57.2M |
| January 28, 2026 | 6.18 | 6.09 | 0 | 6.24 | 6.01 | 24.55M |
| January 27, 2026 | 6.01 | 6.18 | 0 | 6.24 | 5.89 | 33.45M |
| January 26, 2026 | 6.29 | 6.04 | 0 | 6.29 | 5.89 | 49.96M |
| January 23, 2026 | 5.98 | 6.28 | 0 | 6.38 | 5.98 | 65.79M |
| January 22, 2026 | 5.83 | 5.99 | 0 | 6.03 | 5.79 | 40.16M |
| January 21, 2026 | 5.92 | 5.86 | 0 | 6.12 | 5.83 | 45.47M |
| January 20, 2026 | 6.1 | 5.94 | 0 | 6.16 | 5.85 | 36M |
| January 19, 2026 | 5.77 | 6.1 | 0 | 6.13 | 5.64 | 68.22M |
| January 16, 2026 | 5.7 | 5.77 | 0 | 5.79 | 5.52 | 45.84M |
| January 15, 2026 | 5.8 | 5.69 | 0 | 5.81 | 5.65 | 37.13M |
| January 14, 2026 | 5.8 | 5.88 | 0 | 5.96 | 5.72 | 43.5M |
| January 13, 2026 | 6 | 5.77 | 0 | 6.03 | 5.72 | 56.48M |
| January 12, 2026 | 6.39 | 6.03 | 0 | 6.39 | 5.92 | 104.26M |
| January 09, 2026 | 6.35 | 6.44 | 0 | 6.48 | 6.2 | 63.41M |
| January 08, 2026 | 5.98 | 6.41 | 0 | 6.44 | 5.95 | 86.95M |
| January 07, 2026 | 6.06 | 6.02 | 0 | 6.16 | 5.93 | 76.19M |
| January 06, 2026 | 6.1 | 5.96 | 0 | 6.24 | 5.94 | 78.49M |
| January 05, 2026 | 6.32 | 6.1 | 0 | 6.36 | 5.78 | 117.22M |
| December 31, 2025 | 6.49 | 6.23 | 0 | 6.65 | 6.19 | 108.27M |