SKSHU Paint Co.,Ltd. - 603737.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.58	54.5	54.5	56.58	54.17	5.59M
February 12, 2026	56.91	56.85	56.85	57.16	55.9	2.94M
February 11, 2026	55.2	56.51	56.51	57.73	54.78	3.2M
February 10, 2026	55.87	55.66	55.66	55.91	54.25	3.62M
February 09, 2026	56.16	55.77	55.77	56.89	54.7	5.56M
February 06, 2026	56	55.69	55.69	57.8	55.5	4.69M
February 05, 2026	56.5	56.8	56.8	58.11	55.5	7.19M
February 04, 2026	54.5	56.1	56.1	57.3	52.9	8.98M
February 03, 2026	53.55	54.42	54.42	54.69	52.86	5.67M
February 02, 2026	56.52	52.45	52.45	56.55	52.3	7.77M
January 30, 2026	56.96	56.86	56.86	58.32	55.35	6.59M
January 29, 2026	53.6	57.88	57.88	58.37	52.9	10.86M
January 28, 2026	52.4	53.8	53.8	54.28	52.14	5.5M
January 27, 2026	51.89	52.18	52.18	53.54	51.53	4.26M
January 26, 2026	52.1	52.39	52.39	53.16	51.37	7.2M
January 23, 2026	53.67	51.58	51.58	53.67	50.8	7.4M
January 22, 2026	51.49	53.28	53.28	54	50.65	11.57M
January 21, 2026	48.89	51.5	51.5	52.2	47.51	17.3M
January 20, 2026	43.8	48.38	48.38	48.38	43.6	14.42M
January 19, 2026	42.71	43.98	43.98	43.98	42.52	4.71M
January 16, 2026	43.4	42.73	42.73	43.43	42.01	5.65M
January 15, 2026	43.33	43.12	43.12	43.64	42.92	5.44M
January 14, 2026	44.66	43.33	43.33	45.12	42.61	7.72M
January 13, 2026	45.6	44.73	44.73	45.76	44.5	5.23M
January 12, 2026	46.4	45.47	45.47	46.4	45.01	4.89M
January 09, 2026	47.26	46.41	46.41	47.62	46.31	2.75M
January 08, 2026	46.7	47.15	47.15	47.4	45.8	2.86M
January 07, 2026	47.13	47	47	48.1	46.82	2.9M
January 06, 2026	46.93	47.13	47.13	48	46.2	3.66M
January 05, 2026	46.31	47.05	47.05	47.66	46.15	3.06M
December 31, 2025	46.6	46.27	46.27	47.32	46.02	2.08M
December 30, 2025	46.23	46.8	46.8	47.1	45.95	2.72M
December 29, 2025	46.2	46.4	46.4	46.86	45.53	1.99M
December 26, 2025	45	46.2	46.2	46.38	44.86	3.62M
December 25, 2025	44.35	44.99	44.99	45.28	44	2.79M
December 24, 2025	44.4	44.38	44.38	45.25	44.25	3.65M
December 23, 2025	44.39	44.4	44.4	44.8	44.11	2.4M
December 22, 2025	45.79	44.41	44.41	45.81	44.15	4.62M
December 19, 2025	45.2	45.79	45.79	46.45	45.07	3.4M
December 18, 2025	45.16	45.18	45.18	46.98	44.9	3.79M
December 17, 2025	45	45.25	45.25	45.49	44.5	2.53M
December 16, 2025	44.65	44.99	44.99	45.19	44.43	1.92M
December 15, 2025	44.65	44.75	44.75	45.8	44.23	2.52M
December 12, 2025	44.33	44.87	44.87	45.18	44.17	3M
December 11, 2025	45.09	44.87	44.87	45.4	44.54	2.47M
December 10, 2025	44.68	45.04	45.04	45.85	44.29	2.72M
December 09, 2025	45.55	44.89	44.89	46	44.73	2.4M
December 08, 2025	47	45.57	45.57	47.38	45.35	3.54M
December 05, 2025	46.5	46.69	46.69	47.11	46	2M
December 04, 2025	46.63	46.68	46.68	47.3	46.43	2.25M
December 03, 2025	46.1	46.65	46.65	47	45.9	2.61M
December 02, 2025	45.72	46.19	46.19	46.48	44.73	3.61M
December 01, 2025	44.17	45.78	45.78	46.28	43.8	4.43M
November 28, 2025	44.55	44.2	44.2	44.8	43.1	4.7M
November 27, 2025	44.35	44.83	44.83	45.65	43.95	3.3M
November 26, 2025	45.2	44.4	44.4	45.4	44.39	2.55M
November 25, 2025	44.38	45.2	45.2	45.49	44.01	3.85M
November 24, 2025	44.48	44.39	44.39	45.29	43.68	5.38M
November 21, 2025	44	44.48	44.48	46.38	43.77	8.01M
November 20, 2025	42.63	43.93	43.93	44.67	42.63	6.14M

SKSHU Paint Co.,Ltd. (603737.SS) SHH