SKSHU Paint Co.,Ltd. (603737.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 34.30 | 35.88 | 34.01 | 35.88 | 35.88 | 9,637,708 |
| 26 Sept 2024 | 29.65 | 32.62 | 29.36 | 32.62 | 32.62 | 10,853,380 |
| 25 Sept 2024 | 30.68 | 31.53 | 29.59 | 29.65 | 29.65 | 7,243,854 |
| 24 Sept 2024 | 30.30 | 30.70 | 28.85 | 30.34 | 30.34 | 6,934,537 |
| 23 Sept 2024 | 28.90 | 30.30 | 28.55 | 29.32 | 29.32 | 4,758,891 |
| 20 Sept 2024 | 28.90 | 29.27 | 28.00 | 29.02 | 29.02 | 4,424,196 |
| 19 Sept 2024 | 27.92 | 30.10 | 27.92 | 29.08 | 29.08 | 6,883,754 |
| 18 Sept 2024 | 26.87 | 28.06 | 26.37 | 27.80 | 27.80 | 3,818,352 |
| 13 Sept 2024 | 27.60 | 27.90 | 26.78 | 26.87 | 26.87 | 2,400,769 |
| 12 Sept 2024 | 27.51 | 28.29 | 27.51 | 27.62 | 27.62 | 3,059,323 |
| 11 Sept 2024 | 26.89 | 27.58 | 26.71 | 27.58 | 27.58 | 3,113,705 |
| 10 Sept 2024 | 27.58 | 27.65 | 26.55 | 27.13 | 27.13 | 3,433,760 |
| 09 Sept 2024 | 27.70 | 27.94 | 27.32 | 27.58 | 27.58 | 2,426,066 |
| 06 Sept 2024 | 28.65 | 28.78 | 27.78 | 27.88 | 27.88 | 3,402,932 |
| 05 Sept 2024 | 28.34 | 29.19 | 28.18 | 28.81 | 28.81 | 4,122,320 |
| 04 Sept 2024 | 27.87 | 29.04 | 27.79 | 28.38 | 28.38 | 5,122,780 |
| 03 Sept 2024 | 27.71 | 28.63 | 27.37 | 28.22 | 28.22 | 5,648,456 |
| 02 Sept 2024 | 28.90 | 29.49 | 27.55 | 27.57 | 27.57 | 8,555,077 |
| 30 Aug 2024 | 26.95 | 29.65 | 26.45 | 29.65 | 29.65 | 7,784,136 |
| 29 Aug 2024 | 26.52 | 27.51 | 26.30 | 26.95 | 26.95 | 3,482,371 |
| 28 Aug 2024 | 27.03 | 27.03 | 26.40 | 26.56 | 26.56 | 2,747,233 |
| 27 Aug 2024 | 27.71 | 27.79 | 26.89 | 27.09 | 27.09 | 2,862,780 |
| 26 Aug 2024 | 27.64 | 28.08 | 27.26 | 27.96 | 27.96 | 3,172,929 |
| 23 Aug 2024 | 27.22 | 27.83 | 27.00 | 27.40 | 27.40 | 2,624,380 |
| 22 Aug 2024 | 27.89 | 28.35 | 27.19 | 27.22 | 27.22 | 3,184,266 |
| 21 Aug 2024 | 27.68 | 28.05 | 27.15 | 27.93 | 27.93 | 3,175,800 |
| 20 Aug 2024 | 28.47 | 28.60 | 27.58 | 27.68 | 27.68 | 2,960,240 |
| 19 Aug 2024 | 28.88 | 29.22 | 28.37 | 28.46 | 28.46 | 3,004,160 |
| 16 Aug 2024 | 29.37 | 29.42 | 28.75 | 28.88 | 28.88 | 3,825,483 |
| 15 Aug 2024 | 29.50 | 29.98 | 28.92 | 29.51 | 29.51 | 3,839,521 |
| 14 Aug 2024 | 30.00 | 30.10 | 29.41 | 29.51 | 29.51 | 3,022,500 |
| 13 Aug 2024 | 30.36 | 30.43 | 29.48 | 30.00 | 30.00 | 5,288,252 |
| 12 Aug 2024 | 30.99 | 31.85 | 30.20 | 30.23 | 30.23 | 5,220,380 |
| 09 Aug 2024 | 31.12 | 32.65 | 31.00 | 31.57 | 31.57 | 6,799,433 |
| 08 Aug 2024 | 30.49 | 31.80 | 29.92 | 31.17 | 31.17 | 6,359,093 |
| 07 Aug 2024 | 30.67 | 30.78 | 29.74 | 30.49 | 30.49 | 4,263,073 |
| 06 Aug 2024 | 30.08 | 30.77 | 29.50 | 30.73 | 30.73 | 5,239,052 |
| 05 Aug 2024 | 29.66 | 31.42 | 29.35 | 30.06 | 30.06 | 8,359,440 |
| 02 Aug 2024 | 30.85 | 30.85 | 29.33 | 29.64 | 29.64 | 8,309,249 |
| 01 Aug 2024 | 32.56 | 32.89 | 30.81 | 31.00 | 31.00 | 7,055,264 |
| 31 Jul 2024 | 31.24 | 32.85 | 30.81 | 32.56 | 32.56 | 6,403,713 |
| 30 Jul 2024 | 32.11 | 32.17 | 30.74 | 31.23 | 31.23 | 6,855,987 |
| 29 Jul 2024 | 33.87 | 33.94 | 32.12 | 32.33 | 32.33 | 8,632,714 |
| 26 Jul 2024 | 35.70 | 36.53 | 34.35 | 34.65 | 34.65 | 5,575,160 |
| 25 Jul 2024 | 35.32 | 37.01 | 35.12 | 35.77 | 35.77 | 4,103,758 |
| 24 Jul 2024 | 34.85 | 35.94 | 34.58 | 35.47 | 35.47 | 4,378,853 |
| 23 Jul 2024 | 36.40 | 36.50 | 34.70 | 34.77 | 34.77 | 3,226,548 |
| 22 Jul 2024 | 36.27 | 36.90 | 36.09 | 36.40 | 36.40 | 3,576,390 |
| 19 Jul 2024 | 36.27 | 37.35 | 35.90 | 36.26 | 36.26 | 6,659,219 |
| 18 Jul 2024 | 36.89 | 36.89 | 35.20 | 36.28 | 36.28 | 7,645,167 |
| 17 Jul 2024 | 33.45 | 36.52 | 33.20 | 36.52 | 36.52 | 7,288,768 |
| 16 Jul 2024 | 33.12 | 33.45 | 32.60 | 33.20 | 33.20 | 3,385,938 |
| 15 Jul 2024 | 34.05 | 34.22 | 33.02 | 33.09 | 33.09 | 4,971,720 |
| 12 Jul 2024 | 33.40 | 35.70 | 33.31 | 34.47 | 34.47 | 8,019,932 |
| 11 Jul 2024 | 34.00 | 34.15 | 33.18 | 33.50 | 33.50 | 6,613,325 |
| 10 Jul 2024 | 34.66 | 34.77 | 33.40 | 33.52 | 33.52 | 4,847,225 |
| 09 Jul 2024 | 36.62 | 36.62 | 34.32 | 34.65 | 34.65 | 5,611,966 |
| 08 Jul 2024 | 37.58 | 37.60 | 36.01 | 36.25 | 36.25 | 2,525,996 |
| 05 Jul 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 04 Jul 2024 | 39.61 | 40.00 | 38.30 | 38.60 | 38.60 | 3,584,416 |
| 03 Jul 2024 | 39.25 | 40.91 | 39.00 | 39.78 | 39.78 | 3,721,229 |
| 02 Jul 2024 | 38.81 | 41.06 | 38.32 | 39.66 | 39.66 | 5,740,352 |
| 01 Jul 2024 | 36.14 | 39.88 | 36.06 | 39.09 | 39.09 | 5,564,831 |
| 28 Jun 2024 | 37.57 | 37.63 | 36.03 | 36.27 | 36.27 | 4,125,854 |
| 27 Jun 2024 | 38.60 | 38.94 | 37.40 | 37.60 | 37.60 | 2,881,600 |
| 26 Jun 2024 | 39.48 | 39.85 | 38.56 | 38.70 | 38.70 | 2,542,653 |
| 25 Jun 2024 | 38.61 | 40.26 | 38.21 | 39.60 | 39.60 | 3,498,214 |
| 24 Jun 2024 | 38.60 | 39.24 | 38.33 | 38.60 | 38.60 | 2,184,715 |
| 21 Jun 2024 | 39.49 | 40.61 | 39.20 | 39.24 | 39.24 | 2,497,191 |
| 20 Jun 2024 | 40.78 | 40.79 | 39.40 | 39.45 | 39.45 | 2,846,340 |
| 19 Jun 2024 | 41.71 | 41.75 | 40.68 | 40.74 | 40.74 | 2,325,339 |
| 19 Jun 2024 | 0.16 Dividend | |||||
| 18 Jun 2024 | 42.00 | 42.58 | 41.70 | 41.78 | 41.62 | 2,060,004 |
| 17 Jun 2024 | 42.61 | 43.10 | 41.26 | 42.18 | 42.02 | 4,861,670 |
| 14 Jun 2024 | 40.80 | 43.18 | 40.11 | 42.83 | 42.67 | 5,808,493 |
| 13 Jun 2024 | 41.86 | 42.20 | 40.04 | 40.60 | 40.44 | 3,475,513 |
| 12 Jun 2024 | 41.90 | 42.36 | 41.13 | 41.73 | 41.57 | 3,473,822 |
| 11 Jun 2024 | 42.07 | 42.43 | 41.20 | 42.14 | 41.98 | 2,559,113 |
| 07 Jun 2024 | 42.50 | 43.50 | 41.95 | 42.02 | 41.86 | 2,993,200 |
| 06 Jun 2024 | 43.82 | 43.85 | 42.01 | 42.32 | 42.16 | 4,386,059 |
| 05 Jun 2024 | 45.00 | 45.15 | 43.43 | 43.46 | 43.29 | 3,652,320 |
| 04 Jun 2024 | 43.22 | 45.77 | 42.91 | 45.00 | 44.83 | 7,287,966 |
| 03 Jun 2024 | 43.21 | 43.80 | 41.88 | 43.66 | 43.49 | 4,624,064 |
| 31 May 2024 | 44.33 | 44.68 | 43.24 | 43.24 | 43.07 | 7,002,071 |
| 30 May 2024 | 44.99 | 45.50 | 43.89 | 44.11 | 43.94 | 5,128,909 |
| 29 May 2024 | 46.13 | 47.39 | 45.50 | 45.91 | 45.73 | 4,234,233 |
| 28 May 2024 | 47.22 | 48.40 | 46.35 | 46.43 | 46.25 | 5,516,724 |
| 27 May 2024 | 48.00 | 48.21 | 46.40 | 47.30 | 47.12 | 5,177,611 |
| 24 May 2024 | 48.94 | 49.00 | 46.98 | 48.02 | 47.84 | 6,526,047 |
| 23 May 2024 | 48.86 | 49.80 | 47.74 | 49.14 | 48.95 | 7,710,559 |
| 22 May 2024 | 48.90 | 52.10 | 47.72 | 50.82 | 50.63 | 12,085,554 |
| 21 May 2024 | 50.00 | 50.18 | 48.06 | 48.63 | 48.44 | 10,106,856 |
| 20 May 2024 | 48.12 | 54.11 | 46.65 | 50.70 | 50.51 | 15,916,020 |
| 17 May 2024 | 46.59 | 49.49 | 45.99 | 49.49 | 49.30 | 15,732,557 |
| 16 May 2024 | 40.98 | 44.99 | 40.50 | 44.99 | 44.82 | 13,195,411 |
| 15 May 2024 | 37.19 | 40.90 | 37.19 | 40.90 | 40.74 | 9,156,216 |
| 14 May 2024 | 37.16 | 37.77 | 36.68 | 37.18 | 37.04 | 4,015,099 |
| 13 May 2024 | 36.17 | 37.60 | 35.87 | 37.16 | 37.02 | 5,169,880 |
| 10 May 2024 | 36.09 | 37.67 | 35.09 | 36.79 | 36.65 | 6,601,278 |
| 09 May 2024 | 35.20 | 36.60 | 34.90 | 35.90 | 35.76 | 4,408,895 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.