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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	48.2	47.88	47.88	48.6	47.35	2.67M
September 29, 2025	46.35	47.9	47.9	48.3	46.24	3.94M
September 26, 2025	46.97	46.34	46.34	47.56	46.11	2.99M
September 25, 2025	47.41	46.9	46.9	47.99	46.72	3.64M
September 24, 2025	46.26	47	47	47.5	46.05	3.76M
September 23, 2025	46.15	46.23	46.23	46.49	45.51	2.76M
September 22, 2025	46.15	46.05	46.05	47.21	45.86	2.45M
September 19, 2025	45.73	46.75	46.75	46.87	45.3	5M
September 18, 2025	46.88	45.56	45.56	46.93	45.2	3.79M
September 17, 2025	46.78	46.95	46.95	47.42	46.6	3.13M
September 16, 2025	46.38	47.05	47.05	47.38	46	3.67M
September 15, 2025	47.33	46.4	46.4	48.88	46.4	5.59M
September 12, 2025	47.38	47.36	47.36	47.89	46.92	2.83M
September 11, 2025	46.9	47.39	47.39	47.63	46.68	2.99M
September 10, 2025	47	46.95	46.95	47.55	46.5	2.49M
September 09, 2025	47.3	47.36	47.36	48.01	46.6	4.33M
September 08, 2025	47	47.54	47.54	47.99	46.81	5.59M
September 05, 2025	46.96	47.32	47.32	47.89	46.55	4.65M
September 04, 2025	47.1	46.91	46.91	47.33	45.88	4.91M
September 03, 2025	46.62	47.16	47.16	47.5	45.94	6.17M
September 02, 2025	47.72	46.62	46.62	47.81	46.38	7.45M
September 01, 2025	48.4	47.93	47.93	49.2	47.51	5.54M
August 29, 2025	48.75	48.66	48.66	50.01	48.18	4.16M
August 28, 2025	47.24	48.7	48.7	49.35	47.17	5.47M
August 27, 2025	49.15	47.71	47.71	49.2	47.6	3.93M
August 26, 2025	51	49.11	49.11	51.02	48.29	6.82M
August 25, 2025	47.79	51.01	51.01	51.5	46.58	5.83M
August 22, 2025	46.3	47.78	47.78	48	45.64	4.82M
August 21, 2025	46.24	46.3	46.3	46.73	45.8	3.26M
August 20, 2025	43.89	46.27	46.27	46.6	43.6	7.16M
August 19, 2025	44.53	43.89	43.89	44.76	43.55	3.96M
August 18, 2025	45.42	44.46	44.46	45.65	43.9	7.75M
August 15, 2025	43.18	45.42	45.42	45.7	43.13	7.9M
August 14, 2025	43.9	43.19	43.19	44.21	42.48	8.5M
August 13, 2025	40.75	44	44	44.79	40.72	10.44M
August 12, 2025	40.24	40.72	40.72	40.94	40.04	2.85M
August 11, 2025	39.54	40.13	40.13	40.26	39.31	3.08M
August 08, 2025	39.69	39.54	39.54	40.14	39.34	2.59M
August 07, 2025	39.6	39.7	39.7	39.98	39.2	2.4M
August 06, 2025	39.36	39.59	39.59	40	38.98	3.13M
August 05, 2025	39.34	39.15	39.15	39.83	38.85	3.39M
August 04, 2025	38.79	39.28	39.28	39.89	38.6	3.61M
August 01, 2025	38.42	39.03	39.03	39.38	38.25	5.55M
July 31, 2025	39.89	38.35	38.35	40.5	38.25	6.53M
July 30, 2025	40.04	40.21	40.21	41.14	39.8	4.32M
July 29, 2025	39.15	40.14	40.14	40.43	39.13	5.53M
July 28, 2025	39.65	39.13	39.13	40.05	38.92	3.5M
July 25, 2025	40.6	39.7	39.7	40.65	39.5	4.24M
July 24, 2025	40.14	40.58	40.58	40.79	39.41	3.98M
July 23, 2025	40.66	40.25	40.25	41.5	40.2	6.19M
July 22, 2025	38.96	40.46	40.46	40.5	38.7	8.18M
July 21, 2025	37.8	38.77	38.77	38.97	37.8	5.33M
July 18, 2025	37.61	37.8	37.8	38.23	37.53	3.71M
July 17, 2025	37.83	38.17	38.17	38.22	36.77	5.71M
July 16, 2025	38.89	37.83	37.83	39.45	37.79	5.33M
July 15, 2025	38.7	38.78	38.78	39.28	38.54	4.02M
July 14, 2025	39.58	38.69	38.69	39.72	38.11	4.41M
July 11, 2025	39.24	39.58	39.58	40.15	38.57	4.38M
July 10, 2025	37.48	39.17	39.17	39.4	37.45	4.8M
July 09, 2025	37.79	37.85	37.85	38.28	37.67	3.92M

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