Chongqing Sanxia Paints Co., Ltd. Class A 000565
SZSE · China · Process Industries
CNY 6.34-0.06 (-0.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.34 | -0.94% | CNY 6.42 | CNY 6.52 | CNY 6.33 | 6.96M |
| 2026-09-29 | CNY 6.40 | +0.79% | CNY 6.36 | CNY 6.45 | CNY 6.33 | 7.30M |
| 2026-09-28 | CNY 6.35 | -1.24% | CNY 6.44 | CNY 6.47 | CNY 6.30 | 11.40M |
| 2026-09-24 | CNY 6.43 | -2.72% | CNY 6.56 | CNY 6.62 | CNY 6.42 |
| 11.71M |
| 2026-09-23 | CNY 6.61 | -2.65% | CNY 6.77 | CNY 6.78 | CNY 6.56 | 14.08M |
| 2026-09-22 | CNY 6.79 | -0.44% | CNY 6.78 | CNY 6.82 | CNY 6.69 | 16.01M |
| 2026-09-21 | CNY 6.82 | +2.71% | CNY 6.61 | CNY 6.83 | CNY 6.58 | 17.23M |
| 2026-09-18 | CNY 6.64 | +1.07% | CNY 6.54 | CNY 6.70 | CNY 6.50 | 17.10M |
| 2026-09-17 | CNY 6.57 | -0.76% | CNY 6.50 | CNY 6.60 | CNY 6.36 | 19.76M |
| 2026-09-16 | CNY 6.62 | +0.46% | CNY 6.54 | CNY 6.63 | CNY 6.43 | 23.75M |
| 2026-09-15 | CNY 6.59 | -4.91% | CNY 6.93 | CNY 6.93 | CNY 6.59 | 35.57M |
| 2026-09-14 | CNY 6.93 | -2.81% | CNY 6.94 | CNY 7.29 | CNY 6.79 | 47.30M |
| 2026-09-11 | CNY 7.13 | -9.86% | CNY 7.91 | CNY 7.91 | CNY 7.12 | 69.19M |
| 2026-09-10 | CNY 7.91 | +10.01% | CNY 7.02 | CNY 7.91 | CNY 6.85 | 32.37M |
| 2026-09-09 | CNY 7.19 | +9.94% | CNY 6.51 | CNY 7.19 | CNY 6.48 | 38.59M |
| 2026-09-08 | CNY 6.54 | +1.40% | CNY 6.41 | CNY 6.55 | CNY 6.41 | 13.23M |
| 2026-09-07 | CNY 6.45 | +1.90% | CNY 6.38 | CNY 6.47 | CNY 6.33 | 11.64M |
| 2026-09-04 | CNY 6.33 | +0.48% | CNY 6.31 | CNY 6.43 | CNY 6.28 | 11.60M |
| 2026-09-03 | CNY 6.30 | -2.78% | CNY 6.50 | CNY 6.52 | CNY 6.27 | 13.66M |
| 2026-09-02 | CNY 6.48 | -0.31% | CNY 6.46 | CNY 6.55 | CNY 6.41 | 16.37M |
| 2026-09-01 | CNY 6.50 | +0.31% | CNY 6.45 | CNY 6.54 | CNY 6.42 | 20.95M |
| 2026-08-31 | CNY 6.48 | -2.11% | CNY 6.75 | CNY 6.98 | CNY 6.45 | 43.78M |
| 2026-08-28 | CNY 6.62 | +9.97% | CNY 6.04 | CNY 6.62 | CNY 5.99 | 23.19M |
| 2026-08-27 | CNY 6.02 | -0.17% | CNY 6.02 | CNY 6.05 | CNY 5.97 | 7.02M |
| 2026-08-26 | CNY 6.03 | 0.00% | CNY 5.96 | CNY 6.06 | CNY 5.96 | 10.28M |
| 2026-08-25 | CNY 6.03 | +1.69% | CNY 5.89 | CNY 6.05 | CNY 5.82 | 10.73M |
| 2026-08-24 | CNY 5.93 | -1.33% | CNY 6.00 | CNY 6.06 | CNY 5.87 | 9.07M |
| 2026-08-21 | CNY 6.01 | -0.17% | CNY 5.94 | CNY 6.05 | CNY 5.87 | 11.77M |
| 2026-08-20 | CNY 6.02 | -3.06% | CNY 6.11 | CNY 6.17 | CNY 5.92 | 23.75M |
| 2026-08-19 | CNY 6.21 | +4.02% | CNY 5.97 | CNY 6.35 | CNY 5.88 | 25.48M |
| 2026-08-18 | CNY 5.97 | -0.50% | CNY 5.97 | CNY 6.02 | CNY 5.91 | 5.74M |
| 2026-08-17 | CNY 6.00 | +1.01% | CNY 5.96 | CNY 6.03 | CNY 5.90 | 6.20M |
| 2026-08-14 | CNY 5.94 | -0.50% | CNY 5.95 | CNY 6.04 | CNY 5.90 | 6.47M |
| 2026-08-13 | CNY 5.97 | -1.81% | CNY 6.09 | CNY 6.09 | CNY 5.95 | 6.89M |
| 2026-08-12 | CNY 6.08 | +1.50% | CNY 5.99 | CNY 6.10 | CNY 5.96 | 5.43M |
| 2026-08-11 | CNY 5.99 | -0.66% | CNY 6.04 | CNY 6.05 | CNY 5.92 | 5.99M |
| 2026-08-10 | CNY 6.03 | +3.43% | CNY 5.84 | CNY 6.06 | CNY 5.80 | 10.87M |
| 2026-08-07 | CNY 5.83 | -1.19% | CNY 5.89 | CNY 5.89 | CNY 5.75 | 7.49M |
| 2026-08-06 | CNY 5.90 | +0.51% | CNY 5.86 | CNY 5.92 | CNY 5.79 | 7.43M |
| 2026-08-05 | CNY 5.87 | -0.68% | CNY 5.92 | CNY 5.95 | CNY 5.79 | 8.15M |
| 2026-08-04 | CNY 5.91 | -1.17% | CNY 5.98 | CNY 5.99 | CNY 5.86 | 13.13M |
| 2026-08-03 | CNY 5.98 | +6.98% | CNY 5.60 | CNY 6.00 | CNY 5.57 | 17.49M |
| 2026-07-31 | CNY 5.59 | +0.90% | CNY 5.54 | CNY 5.67 | CNY 5.53 | 8.34M |
| 2026-07-30 | CNY 5.54 | -0.89% | CNY 5.59 | CNY 5.70 | CNY 5.52 | 8.62M |
| 2026-07-29 | CNY 5.59 | +2.38% | CNY 5.49 | CNY 5.62 | CNY 5.45 | 9.50M |
| 2026-07-28 | CNY 5.46 | +0.92% | CNY 5.38 | CNY 5.51 | CNY 5.36 | 8.12M |
| 2026-07-27 | CNY 5.41 | +3.05% | CNY 5.29 | CNY 5.45 | CNY 5.24 | 9.37M |
| 2026-07-24 | CNY 5.25 | -2.96% | CNY 5.38 | CNY 5.44 | CNY 5.23 | 8.56M |
| 2026-07-23 | CNY 5.41 | +2.85% | CNY 5.22 | CNY 5.44 | CNY 5.20 | 11.01M |
| 2026-07-22 | CNY 5.26 | -0.75% | CNY 5.28 | CNY 5.38 | CNY 5.17 | 12.06M |
| 2026-07-21 | CNY 5.30 | -2.21% | CNY 5.45 | CNY 5.45 | CNY 5.01 | 19.56M |
| 2026-07-20 | CNY 5.42 | -2.17% | CNY 5.54 | CNY 5.71 | CNY 5.33 | 12.44M |
| 2026-07-17 | CNY 5.54 | -4.32% | CNY 5.75 | CNY 5.87 | CNY 5.45 | 10.63M |
| 2026-07-16 | CNY 5.79 | 0.00% | CNY 5.71 | CNY 5.89 | CNY 5.66 | 8.36M |
| 2026-07-15 | CNY 5.79 | +0.70% | CNY 5.72 | CNY 5.88 | CNY 5.70 | 7.99M |
| 2026-07-14 | CNY 5.75 | +3.05% | CNY 5.55 | CNY 5.77 | CNY 5.50 | 8.56M |
| 2026-07-13 | CNY 5.58 | -4.62% | CNY 5.81 | CNY 5.88 | CNY 5.57 | 8.44M |
| 2026-07-10 | CNY 5.85 | +2.09% | CNY 5.67 | CNY 5.97 | CNY 5.60 | 11.07M |
| 2026-07-09 | CNY 5.73 | -0.17% | CNY 5.74 | CNY 5.81 | CNY 5.55 | 8.17M |
| 2026-07-08 | CNY 5.74 | -1.20% | CNY 5.82 | CNY 5.82 | CNY 5.61 | 7.26M |
| 2026-07-07 | CNY 5.81 | -3.97% | CNY 6.08 | CNY 6.09 | CNY 5.76 | 9.33M |
| 2026-07-06 | CNY 6.05 | -1.94% | CNY 6.17 | CNY 6.22 | CNY 6.02 | 10.25M |
| 2026-07-03 | CNY 6.17 | +3.52% | CNY 6.00 | CNY 6.23 | CNY 5.94 | 12.78M |
| 2026-07-02 | CNY 5.96 | +1.71% | CNY 5.82 | CNY 6.08 | CNY 5.82 | 11.20M |
| 2026-07-01 | CNY 5.86 | +3.17% | CNY 5.68 | CNY 5.94 | CNY 5.64 | 11.38M |
| 2026-06-30 | CNY 5.68 | -0.35% | CNY 5.69 | CNY 5.74 | CNY 5.57 | 8.30M |
| 2026-06-29 | CNY 5.70 | -1.21% | CNY 5.72 | CNY 5.80 | CNY 5.53 | 10.68M |
| 2026-06-26 | CNY 5.77 | -2.53% | CNY 5.92 | CNY 5.92 | CNY 5.70 | 8.68M |
| 2026-06-25 | CNY 5.92 | -1.82% | CNY 6.02 | CNY 6.05 | CNY 5.85 | 8.85M |
| 2026-06-24 | CNY 6.03 | -2.74% | CNY 6.20 | CNY 6.29 | CNY 5.99 | 7.80M |
| 2026-06-23 | CNY 6.20 | -0.64% | CNY 6.18 | CNY 6.36 | CNY 6.16 | 7.91M |
| 2026-06-22 | CNY 6.24 | +1.30% | CNY 6.14 | CNY 6.25 | CNY 5.93 | 11.10M |
| 2026-06-18 | CNY 6.16 | -0.65% | CNY 6.19 | CNY 6.22 | CNY 6.06 | 8.49M |
| 2026-06-17 | CNY 6.20 | -3.28% | CNY 6.39 | CNY 6.40 | CNY 6.15 | 10.42M |
| 2026-06-16 | CNY 6.41 | +0.31% | CNY 6.37 | CNY 6.45 | CNY 6.28 | 7.26M |
| 2026-06-15 | CNY 6.39 | -1.54% | CNY 6.48 | CNY 6.60 | CNY 6.36 | 9.58M |
| 2026-06-12 | CNY 6.49 | +0.78% | CNY 6.50 | CNY 6.52 | CNY 6.32 | 9.02M |
| 2026-06-11 | CNY 6.44 | +0.31% | CNY 6.39 | CNY 6.61 | CNY 6.29 | 9.89M |
| 2026-06-10 | CNY 6.42 | -1.68% | CNY 6.46 | CNY 6.57 | CNY 6.31 | 8.85M |
| 2026-06-09 | CNY 6.53 | +2.19% | CNY 6.51 | CNY 6.57 | CNY 6.40 | 7.32M |
| 2026-06-08 | CNY 6.39 | -4.05% | CNY 6.41 | CNY 6.59 | CNY 6.25 | 11.31M |
| 2026-06-05 | CNY 6.66 | +0.60% | CNY 6.62 | CNY 6.76 | CNY 6.52 | 9.87M |
| 2026-06-04 | CNY 6.62 | -2.79% | CNY 6.77 | CNY 6.82 | CNY 6.57 | 9.22M |
| 2026-06-03 | CNY 6.81 | +0.29% | CNY 6.79 | CNY 6.84 | CNY 6.69 | 9.06M |
| 2026-06-02 | CNY 6.79 | -3.41% | CNY 7.03 | CNY 7.03 | CNY 6.65 | 15.06M |
| 2026-06-01 | CNY 7.03 | +3.53% | CNY 6.80 | CNY 7.08 | CNY 6.73 | 10.35M |
| 2026-05-29 | CNY 6.79 | -3.41% | CNY 7.03 | CNY 7.11 | CNY 6.76 | 11.16M |
| 2026-05-28 | CNY 7.03 | +0.57% | CNY 7.00 | CNY 7.04 | CNY 6.83 | 10.86M |
| 2026-05-27 | CNY 6.99 | -3.98% | CNY 7.25 | CNY 7.28 | CNY 6.93 | 10.06M |
| 2026-05-26 | CNY 7.28 | -2.93% | CNY 7.60 | CNY 7.66 | CNY 7.19 | 11.16M |