SKSHU Paint Co., Ltd. Class A 603737
SSE · China · Process Industries
CNY 22.65+0.83 (+3.80%)
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 22.65 | +3.80% | CNY 21.42 | CNY 23.07 | CNY 19.97 | 20.59M |
| 2026-09-29 | CNY 21.82 | +5.26% | CNY 20.35 | CNY 21.96 | CNY 20.35 | 13.11M |
| 2026-09-28 | CNY 20.73 | -3.58% | CNY 21.43 | CNY 21.46 | CNY 20.57 | 5.97M |
| 2026-09-24 | CNY 21.50 | -1.51% | CNY 21.86 | CNY 22.09 | CNY 21.32 | 7.28M |
| 2026-09-23 | CNY 21.83 | 0.00% | CNY 22.09 | CNY 22.55 | CNY 21.46 | 9.86M |
| 2026-09-22 | CNY 21.83 | -1.58% | CNY 22.29 | CNY 22.29 | CNY 21.74 | 9.71M |
| 2026-09-21 | CNY 22.18 | +7.62% | CNY 20.61 | CNY 22.50 | CNY 20.60 | 17.06M |
| 2026-09-18 | CNY 20.61 | +2.49% | CNY 20.15 | CNY 20.83 | CNY 20.05 | 9.49M |
| 2026-09-17 | CNY 20.11 | -1.08% | CNY 20.25 | CNY 20.47 | CNY 19.93 | 4.70M |
| 2026-09-16 | CNY 20.33 | -0.97% | CNY 20.52 | CNY 20.57 | CNY 20.00 | 5.15M |
| 2026-09-15 | CNY 20.53 | -0.92% | CNY 20.72 | CNY 20.95 | CNY 20.41 | 5.17M |
| 2026-09-14 | CNY 20.72 | -0.53% | CNY 20.75 | CNY 20.85 | CNY 20.48 | 5.96M |
| 2026-09-11 | CNY 20.83 | -5.40% | CNY 21.83 | CNY 21.83 | CNY 20.77 | 9.56M |
| 2026-09-10 | CNY 22.02 | -3.84% | CNY 22.73 | CNY 22.81 | CNY 21.98 | 7.40M |
| 2026-09-09 | CNY 22.90 | -2.97% | CNY 23.66 | CNY 23.72 | CNY 22.76 | 9.25M |
| 2026-09-08 | CNY 23.60 | -0.72% | CNY 23.61 | CNY 24.08 | CNY 23.52 | 4.86M |
| 2026-09-07 | CNY 23.77 | -3.30% | CNY 24.49 | CNY 24.85 | CNY 23.60 | 10.16M |
| 2026-09-04 | CNY 24.58 | +0.53% | CNY 24.44 | CNY 25.11 | CNY 24.38 | 7.84M |
| 2026-09-03 | CNY 24.45 | +2.90% | CNY 23.95 | CNY 24.96 | CNY 23.75 | 8.34M |
| 2026-09-02 | CNY 23.76 | -1.86% | CNY 24.00 | CNY 24.09 | CNY 23.64 | 5.87M |
| 2026-09-01 | CNY 24.21 | -3.35% | CNY 24.87 | CNY 24.90 | CNY 23.90 | 16.51M |
| 2026-08-31 | CNY 25.05 | -2.15% | CNY 25.56 | CNY 25.74 | CNY 24.83 | 13.44M |
| 2026-08-28 | CNY 25.60 | +3.06% | CNY 24.70 | CNY 25.86 | CNY 24.56 | 11.38M |
| 2026-08-27 | CNY 24.84 | -1.62% | CNY 25.13 | CNY 25.32 | CNY 24.63 | 7.71M |
| 2026-08-26 | CNY 25.25 | +0.44% | CNY 24.99 | CNY 25.93 | CNY 24.81 | 7.81M |
| 2026-08-25 | CNY 25.14 | +0.28% | CNY 25.00 | CNY 25.30 | CNY 24.70 | 8.05M |
| 2026-08-24 | CNY 25.07 | -0.87% | CNY 25.16 | CNY 25.88 | CNY 24.89 | 10.92M |
| 2026-08-21 | CNY 25.29 | +0.48% | CNY 25.17 | CNY 25.91 | CNY 24.35 | 15.54M |
| 2026-08-20 | CNY 25.17 | -1.91% | CNY 26.04 | CNY 27.29 | CNY 24.94 | 18.93M |
| 2026-08-19 | CNY 25.66 | +4.31% | CNY 24.64 | CNY 26.00 | CNY 24.37 | 19.69M |
| 2026-08-18 | CNY 24.60 | +1.61% | CNY 24.32 | CNY 24.75 | CNY 23.73 | 10.41M |
| 2026-08-17 | CNY 24.21 | +1.72% | CNY 23.45 | CNY 24.37 | CNY 23.37 | 9.30M |
| 2026-08-14 | CNY 23.80 | -1.65% | CNY 24.09 | CNY 24.20 | CNY 23.31 | 9.65M |
| 2026-08-13 | CNY 24.20 | -2.18% | CNY 24.62 | CNY 24.89 | CNY 23.83 | 13.10M |
| 2026-08-12 | CNY 24.74 | +5.64% | CNY 23.44 | CNY 24.84 | CNY 23.22 | 14.15M |
| 2026-08-11 | CNY 23.42 | -1.72% | CNY 23.83 | CNY 23.83 | CNY 23.39 | 5.79M |
| 2026-08-10 | CNY 23.83 | +3.03% | CNY 23.20 | CNY 24.07 | CNY 23.06 | 10.65M |
| 2026-08-07 | CNY 23.13 | -1.41% | CNY 23.39 | CNY 23.40 | CNY 22.85 | 9.25M |
| 2026-08-06 | CNY 23.46 | -1.30% | CNY 23.77 | CNY 23.85 | CNY 23.11 | 9.76M |
| 2026-08-05 | CNY 23.77 | +0.30% | CNY 23.66 | CNY 23.86 | CNY 23.32 | 7.98M |
| 2026-08-04 | CNY 23.70 | -0.34% | CNY 23.75 | CNY 23.90 | CNY 23.27 | 8.26M |
| 2026-08-03 | CNY 23.78 | +1.54% | CNY 23.24 | CNY 24.16 | CNY 22.52 | 13.77M |
| 2026-07-31 | CNY 23.42 | -4.41% | CNY 24.03 | CNY 24.40 | CNY 23.03 | 17.59M |
| 2026-07-30 | CNY 24.50 | -0.37% | CNY 24.43 | CNY 25.23 | CNY 23.93 | 10.70M |
| 2026-07-29 | CNY 24.59 | +4.64% | CNY 24.00 | CNY 25.18 | CNY 23.33 | 15.21M |
| 2026-07-28 | CNY 23.50 | +4.44% | CNY 22.50 | CNY 23.80 | CNY 22.17 | 10.19M |
| 2026-07-27 | CNY 22.50 | +3.69% | CNY 21.88 | CNY 22.56 | CNY 21.62 | 7.22M |
| 2026-07-24 | CNY 21.70 | -6.26% | CNY 23.00 | CNY 23.15 | CNY 21.65 | 8.97M |
| 2026-07-23 | CNY 23.15 | +2.62% | CNY 22.34 | CNY 23.18 | CNY 22.10 | 8.52M |
| 2026-07-22 | CNY 22.56 | +1.17% | CNY 22.20 | CNY 22.68 | CNY 21.97 | 8.06M |
| 2026-07-21 | CNY 22.30 | +1.55% | CNY 21.83 | CNY 22.97 | CNY 21.70 | 15.49M |
| 2026-07-20 | CNY 21.96 | -0.54% | CNY 22.32 | CNY 22.80 | CNY 21.42 | 13.74M |
| 2026-07-17 | CNY 22.08 | -5.03% | CNY 23.27 | CNY 23.95 | CNY 21.80 | 12.00M |
| 2026-07-16 | CNY 23.25 | +1.62% | CNY 23.00 | CNY 24.49 | CNY 22.77 | 12.97M |
| 2026-07-15 | CNY 22.88 | +2.23% | CNY 22.32 | CNY 23.26 | CNY 22.07 | 7.76M |
| 2026-07-14 | CNY 22.38 | +1.68% | CNY 22.06 | CNY 22.65 | CNY 21.91 | 8.52M |
| 2026-07-13 | CNY 22.01 | -4.47% | CNY 22.95 | CNY 23.15 | CNY 21.89 | 12.56M |
| 2026-07-10 | CNY 23.04 | +0.70% | CNY 22.77 | CNY 23.77 | CNY 22.43 | 11.62M |
| 2026-07-09 | CNY 22.88 | -2.18% | CNY 23.72 | CNY 23.93 | CNY 22.50 | 8.26M |
| 2026-07-08 | CNY 23.39 | -0.09% | CNY 23.55 | CNY 24.50 | CNY 23.02 | 7.71M |
| 2026-07-07 | CNY 23.41 | -5.34% | CNY 24.80 | CNY 24.86 | CNY 23.41 | 6.81M |
| 2026-07-06 | CNY 24.73 | +0.49% | CNY 24.88 | CNY 25.80 | CNY 24.51 | 8.10M |
| 2026-07-03 | CNY 24.61 | -1.16% | CNY 24.87 | CNY 25.33 | CNY 24.26 | 6.72M |
| 2026-07-02 | CNY 24.90 | +1.55% | CNY 24.65 | CNY 25.38 | CNY 24.40 | 9.90M |
| 2026-07-01 | CNY 24.52 | +1.74% | CNY 23.96 | CNY 25.05 | CNY 23.83 | 6.82M |
| 2026-06-30 | CNY 24.10 | -0.70% | CNY 24.37 | CNY 24.37 | CNY 23.46 | 9.04M |
| 2026-06-29 | CNY 24.27 | +0.21% | CNY 23.90 | CNY 24.76 | CNY 23.13 | 7.59M |
| 2026-06-26 | CNY 24.22 | -2.73% | CNY 24.99 | CNY 25.27 | CNY 24.21 | 5.63M |
| 2026-06-25 | CNY 24.90 | +0.20% | CNY 24.34 | CNY 25.58 | CNY 24.24 | 8.80M |
| 2026-06-24 | CNY 24.85 | -2.32% | CNY 25.50 | CNY 25.78 | CNY 24.79 | 6.31M |
| 2026-06-23 | CNY 25.44 | -3.45% | CNY 26.66 | CNY 26.90 | CNY 25.40 | 6.03M |
| 2026-06-22 | CNY 26.35 | +1.27% | CNY 25.73 | CNY 26.68 | CNY 25.11 | 7.72M |
| 2026-06-18 | CNY 26.02 | -1.92% | CNY 26.53 | CNY 26.71 | CNY 25.80 | 6.17M |
| 2026-06-17 | CNY 26.53 | -2.46% | CNY 27.13 | CNY 27.20 | CNY 26.48 | 5.52M |
| 2026-06-16 | CNY 27.20 | -1.81% | CNY 27.60 | CNY 27.70 | CNY 27.10 | 6.73M |
| 2026-06-15 | CNY 27.70 | +2.59% | CNY 27.36 | CNY 28.78 | CNY 27.11 | 13.94M |
| 2026-06-12 | CNY 27.00 | +3.09% | CNY 26.36 | CNY 27.18 | CNY 25.86 | 8.86M |
| 2026-06-11 | CNY 26.19 | -3.64% | CNY 26.92 | CNY 27.18 | CNY 26.00 | 8.29M |
| 2026-06-10 | CNY 27.18 | +1.34% | CNY 26.93 | CNY 27.99 | CNY 26.30 | 13.40M |
| 2026-06-09 | CNY 26.82 | -3.87% | CNY 27.80 | CNY 28.14 | CNY 25.45 | 20.76M |
| 2026-06-08 | CNY 27.90 | -4.88% | CNY 29.00 | CNY 29.32 | CNY 27.72 | 8.73M |
| 2026-06-05 | CNY 29.33 | -2.10% | CNY 29.60 | CNY 30.20 | CNY 29.27 | 6.71M |
| 2026-06-04 | CNY 29.96 | +0.88% | CNY 29.38 | CNY 30.78 | CNY 29.35 | 7.57M |
| 2026-06-03 | CNY 29.70 | -2.91% | CNY 30.53 | CNY 30.53 | CNY 29.59 | 6.91M |
| 2026-06-02 | CNY 30.59 | -2.83% | CNY 31.48 | CNY 32.28 | CNY 30.40 | 9.66M |
| 2026-06-01 | CNY 31.48 | +4.09% | CNY 30.75 | CNY 31.50 | CNY 29.80 | 7.76M |
| 2026-05-29 | CNY 30.24 | +0.81% | CNY 30.12 | CNY 31.29 | CNY 29.98 | 5.85M |
| 2026-05-28 | CNY 30.00 | -1.69% | CNY 30.73 | CNY 30.73 | CNY 29.78 | 7.39M |
| 2026-05-27 | CNY 30.52 | -3.68% | CNY 31.67 | CNY 32.00 | CNY 30.13 | 6.33M |
| 2026-05-26 | CNY 31.68 | +1.14% | CNY 31.28 | CNY 32.00 | CNY 30.93 | 3.77M |