SKSHU Paint Co.,Ltd. (603737.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 34.43 | 34.43 | 33.64 | 34.07 | 34.07 | 4,428,816 |
| 29 Apr 2024 | 32.87 | 35.37 | 32.86 | 34.46 | 34.46 | 7,946,078 |
| 26 Apr 2024 | 30.95 | 33.20 | 30.60 | 32.87 | 32.87 | 7,268,075 |
| 25 Apr 2024 | 31.00 | 31.78 | 30.85 | 31.06 | 31.06 | 3,483,356 |
| 24 Apr 2024 | 31.86 | 31.89 | 30.90 | 31.31 | 31.31 | 3,744,079 |
| 23 Apr 2024 | 32.09 | 32.39 | 31.26 | 31.80 | 31.80 | 5,651,710 |
| 22 Apr 2024 | 29.99 | 32.69 | 29.83 | 32.29 | 32.29 | 10,538,010 |
| 19 Apr 2024 | 30.19 | 30.80 | 29.82 | 30.69 | 30.69 | 4,578,819 |
| 18 Apr 2024 | 30.23 | 31.20 | 29.63 | 30.57 | 30.57 | 4,526,016 |
| 17 Apr 2024 | 29.71 | 30.65 | 29.60 | 30.23 | 30.23 | 4,014,725 |
| 16 Apr 2024 | 30.27 | 30.70 | 29.33 | 29.41 | 29.41 | 5,464,125 |
| 15 Apr 2024 | 30.73 | 31.38 | 30.11 | 30.50 | 30.50 | 5,610,978 |
| 12 Apr 2024 | 31.44 | 31.70 | 31.03 | 31.04 | 31.04 | 4,097,228 |
| 11 Apr 2024 | 31.22 | 32.00 | 30.80 | 31.52 | 31.52 | 6,214,934 |
| 10 Apr 2024 | 31.82 | 32.02 | 31.16 | 31.51 | 31.51 | 6,761,387 |
| 09 Apr 2024 | 30.80 | 32.13 | 30.60 | 32.08 | 32.08 | 8,309,656 |
| 08 Apr 2024 | 31.57 | 31.61 | 30.42 | 30.56 | 30.56 | 9,174,479 |
| 03 Apr 2024 | 32.14 | 32.20 | 31.18 | 31.72 | 31.72 | 6,520,023 |
| 02 Apr 2024 | 33.12 | 33.12 | 31.73 | 32.11 | 32.11 | 5,534,526 |
| 01 Apr 2024 | 32.37 | 33.23 | 32.18 | 33.01 | 33.01 | 5,357,864 |
| 29 Mar 2024 | 32.44 | 32.69 | 31.73 | 32.00 | 32.00 | 2,763,871 |
| 28 Mar 2024 | 32.91 | 33.17 | 32.30 | 32.49 | 32.49 | 5,449,201 |
| 27 Mar 2024 | 34.50 | 34.69 | 32.93 | 32.95 | 32.95 | 3,620,394 |
| 26 Mar 2024 | 34.38 | 34.98 | 34.03 | 34.76 | 34.76 | 3,674,591 |
| 25 Mar 2024 | 34.67 | 35.32 | 33.92 | 34.55 | 34.55 | 4,856,794 |
| 22 Mar 2024 | 36.69 | 36.84 | 35.00 | 35.00 | 35.00 | 3,964,100 |
| 21 Mar 2024 | 37.64 | 38.00 | 36.60 | 36.88 | 36.88 | 3,317,556 |
| 20 Mar 2024 | 38.26 | 38.43 | 37.50 | 37.68 | 37.68 | 3,254,320 |
| 19 Mar 2024 | 39.18 | 39.19 | 38.40 | 38.40 | 38.40 | 3,228,414 |
| 18 Mar 2024 | 38.65 | 39.30 | 37.62 | 39.19 | 39.19 | 5,935,831 |
| 15 Mar 2024 | 39.15 | 39.38 | 38.00 | 38.52 | 38.52 | 4,089,243 |
| 14 Mar 2024 | 39.85 | 40.50 | 39.02 | 39.40 | 39.40 | 4,989,418 |
| 13 Mar 2024 | 39.39 | 40.33 | 38.81 | 39.70 | 39.70 | 6,327,447 |
| 12 Mar 2024 | 37.36 | 39.61 | 37.32 | 39.50 | 39.50 | 6,011,088 |
| 11 Mar 2024 | 36.40 | 37.46 | 36.33 | 37.40 | 37.40 | 3,800,552 |
| 08 Mar 2024 | 36.38 | 36.73 | 35.76 | 36.40 | 36.40 | 2,627,535 |
| 07 Mar 2024 | 37.15 | 37.67 | 36.38 | 36.38 | 36.38 | 3,091,792 |
| 06 Mar 2024 | 36.97 | 37.84 | 36.81 | 37.03 | 37.03 | 3,363,235 |
| 05 Mar 2024 | 37.39 | 37.68 | 36.90 | 37.32 | 37.32 | 3,819,211 |
| 04 Mar 2024 | 38.20 | 38.70 | 37.30 | 37.79 | 37.79 | 3,708,495 |
| 01 Mar 2024 | 38.31 | 38.72 | 37.88 | 38.27 | 38.27 | 4,512,173 |
| 29 Feb 2024 | 37.41 | 38.75 | 37.01 | 38.70 | 38.70 | 4,199,126 |
| 28 Feb 2024 | 38.46 | 39.80 | 37.31 | 37.40 | 37.40 | 4,624,700 |
| 27 Feb 2024 | 37.54 | 38.58 | 37.29 | 38.58 | 38.58 | 3,524,851 |
| 26 Feb 2024 | 37.61 | 39.06 | 37.01 | 37.92 | 37.92 | 5,316,012 |
| 23 Feb 2024 | 37.60 | 37.72 | 36.86 | 37.41 | 37.41 | 3,722,777 |
| 22 Feb 2024 | 37.50 | 38.14 | 37.32 | 37.68 | 37.68 | 5,572,027 |
| 21 Feb 2024 | 36.02 | 39.29 | 35.65 | 38.18 | 38.18 | 6,283,452 |
| 20 Feb 2024 | 36.34 | 36.93 | 35.70 | 36.80 | 36.80 | 4,060,554 |
| 19 Feb 2024 | 38.25 | 38.25 | 36.31 | 36.88 | 36.88 | 5,654,786 |
| 08 Feb 2024 | 35.33 | 37.71 | 35.20 | 36.93 | 36.93 | 8,021,961 |
| 07 Feb 2024 | 34.01 | 37.09 | 33.73 | 35.12 | 35.12 | 12,822,757 |
| 06 Feb 2024 | 31.48 | 34.14 | 30.61 | 33.72 | 33.72 | 6,858,251 |
| 05 Feb 2024 | 33.29 | 34.10 | 30.70 | 31.72 | 31.72 | 8,452,802 |
| 02 Feb 2024 | 35.49 | 35.94 | 32.60 | 33.65 | 33.65 | 5,825,957 |
| 01 Feb 2024 | 35.87 | 36.44 | 35.11 | 35.35 | 35.35 | 3,608,097 |
| 31 Jan 2024 | 37.35 | 37.87 | 35.87 | 35.99 | 35.99 | 5,553,493 |
| 30 Jan 2024 | 38.70 | 38.99 | 37.40 | 37.47 | 37.47 | 4,651,770 |
| 29 Jan 2024 | 41.14 | 42.70 | 39.15 | 39.15 | 39.15 | 5,418,415 |
| 26 Jan 2024 | 40.89 | 43.94 | 40.66 | 41.19 | 41.19 | 5,180,622 |
| 25 Jan 2024 | 39.50 | 40.68 | 39.11 | 40.62 | 40.62 | 2,590,792 |
| 24 Jan 2024 | 39.94 | 40.49 | 38.20 | 39.46 | 39.46 | 4,175,097 |
| 23 Jan 2024 | 39.65 | 39.99 | 38.35 | 39.67 | 39.67 | 3,274,463 |
| 22 Jan 2024 | 41.14 | 41.70 | 39.00 | 39.65 | 39.65 | 3,000,533 |
| 19 Jan 2024 | 42.38 | 42.77 | 41.70 | 41.75 | 41.75 | 1,841,760 |
| 18 Jan 2024 | 41.01 | 42.50 | 40.71 | 42.30 | 42.30 | 2,957,499 |
| 17 Jan 2024 | 43.40 | 43.40 | 41.61 | 41.61 | 41.61 | 2,962,982 |
| 16 Jan 2024 | 43.45 | 43.95 | 42.71 | 43.40 | 43.40 | 2,111,489 |
| 15 Jan 2024 | 43.54 | 43.94 | 42.83 | 43.19 | 43.19 | 1,899,780 |
| 12 Jan 2024 | 43.43 | 44.62 | 43.10 | 43.70 | 43.70 | 2,395,521 |
| 11 Jan 2024 | 42.79 | 43.90 | 42.30 | 43.55 | 43.55 | 3,352,057 |
| 10 Jan 2024 | 42.49 | 43.50 | 41.93 | 42.97 | 42.97 | 2,461,249 |
| 09 Jan 2024 | 42.63 | 43.72 | 41.97 | 42.69 | 42.69 | 2,679,349 |
| 08 Jan 2024 | 43.70 | 43.87 | 42.60 | 42.65 | 42.65 | 2,670,140 |
| 05 Jan 2024 | 44.00 | 44.89 | 43.21 | 43.59 | 43.59 | 2,606,800 |
| 04 Jan 2024 | 45.18 | 45.23 | 43.42 | 44.11 | 44.11 | 3,437,911 |
| 03 Jan 2024 | 45.20 | 45.60 | 44.61 | 45.12 | 45.12 | 2,961,320 |
| 02 Jan 2024 | 47.80 | 47.90 | 45.12 | 45.44 | 45.44 | 3,420,564 |
| 29 Dec 2023 | 47.17 | 47.95 | 46.80 | 47.61 | 47.61 | 2,187,272 |
| 28 Dec 2023 | 45.08 | 47.66 | 44.68 | 47.21 | 47.21 | 3,374,212 |
| 27 Dec 2023 | 45.58 | 45.95 | 44.80 | 44.90 | 44.90 | 1,653,452 |
| 26 Dec 2023 | 46.21 | 46.21 | 45.47 | 45.58 | 45.58 | 1,364,190 |
| 25 Dec 2023 | 46.54 | 46.79 | 45.60 | 46.26 | 46.26 | 2,393,820 |
| 22 Dec 2023 | 46.80 | 47.38 | 46.13 | 46.54 | 46.54 | 2,325,168 |
| 21 Dec 2023 | 46.40 | 47.47 | 46.40 | 47.00 | 47.00 | 2,286,422 |
| 20 Dec 2023 | 47.40 | 47.49 | 46.50 | 46.57 | 46.57 | 1,317,384 |
| 19 Dec 2023 | 47.14 | 47.50 | 46.70 | 47.10 | 47.10 | 1,356,955 |
| 18 Dec 2023 | 47.72 | 47.77 | 47.06 | 47.14 | 47.14 | 1,525,514 |
| 15 Dec 2023 | 47.89 | 49.06 | 47.51 | 47.72 | 47.72 | 2,878,768 |
| 14 Dec 2023 | 48.10 | 48.97 | 47.51 | 47.60 | 47.60 | 1,745,706 |
| 13 Dec 2023 | 49.21 | 49.21 | 47.50 | 47.73 | 47.73 | 2,658,513 |
| 12 Dec 2023 | 48.64 | 49.87 | 48.45 | 49.28 | 49.28 | 3,202,783 |
| 11 Dec 2023 | 48.25 | 49.54 | 47.40 | 48.65 | 48.65 | 4,637,516 |
| 08 Dec 2023 | 49.75 | 49.97 | 48.47 | 48.61 | 48.61 | 3,072,549 |
| 07 Dec 2023 | 50.43 | 50.46 | 49.26 | 49.65 | 49.65 | 2,218,993 |
| 06 Dec 2023 | 50.42 | 51.09 | 50.26 | 50.43 | 50.43 | 2,106,183 |
| 05 Dec 2023 | 52.32 | 52.63 | 50.40 | 50.44 | 50.44 | 2,755,089 |
| 04 Dec 2023 | 53.50 | 53.57 | 52.39 | 52.50 | 52.50 | 2,167,900 |
| 01 Dec 2023 | 54.18 | 54.18 | 52.50 | 53.30 | 53.30 | 2,251,038 |
| 30 Nov 2023 | 54.20 | 54.57 | 53.61 | 54.01 | 54.01 | 1,895,221 |
| *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.