Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

Compare
49.43
-0.98
(-1.94%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202550.2150.3648.6549.4349.433,128,742
Apr 17, 202549.1351.9648.8150.4150.413,900,900
Apr 16, 202550.6850.7648.9049.6349.634,396,209
Apr 15, 202551.7652.1050.5051.0951.092,113,402
Apr 14, 202552.0452.2350.5851.7651.763,384,883
Apr 11, 202552.4453.5051.5552.2352.233,469,607
Apr 10, 202554.1854.1952.1852.8152.814,284,620
Apr 9, 202551.4754.8550.0854.1854.185,165,185
Apr 8, 202548.0052.6047.9951.9651.965,328,431
Apr 7, 202549.0049.8545.8947.9347.933,820,444
Apr 3, 202550.0051.1049.6650.5650.561,518,660
Apr 2, 202550.9351.6650.0050.2450.242,041,327
Apr 1, 202551.4251.7249.9050.9850.982,124,703
Mar 31, 202552.0152.5150.8251.4151.412,400,880
Mar 28, 202551.2052.3951.1052.0252.021,596,582
Mar 27, 202549.8052.9849.6351.9551.952,994,558
Mar 26, 202550.3850.9049.5550.1350.131,823,982
Mar 25, 202550.4351.0149.2550.9550.952,686,043
Mar 24, 202550.2350.6249.0050.4050.402,323,647
Mar 21, 202551.2551.8849.7050.4850.482,347,945
Mar 20, 202551.8852.3351.0051.6251.621,956,412
Mar 19, 202551.5052.1750.7151.8851.881,933,310
Mar 18, 202551.1151.9449.5651.5751.573,205,406
Mar 17, 202549.3051.9948.8051.1151.115,001,817
Mar 14, 202548.5449.9747.9149.0649.063,190,423
Mar 13, 202547.8748.8547.1048.6648.662,918,560
Mar 12, 202549.7950.0047.1747.5147.516,148,548
Mar 11, 202549.3950.1148.4549.8049.802,641,880
Mar 10, 202548.5050.8048.2950.2550.253,892,015
Mar 7, 202548.0048.9647.1648.4548.453,310,547
Mar 6, 202549.7350.3648.0648.2048.204,229,348
Mar 5, 202549.4851.3048.6549.6949.694,604,436
Mar 4, 202549.4050.7949.0049.4849.483,901,817
Mar 3, 202546.9551.1846.8850.7050.707,292,304
Feb 28, 202547.9949.9146.5946.9546.954,136,098
Feb 27, 202546.9548.7846.6547.8947.894,144,170
Feb 26, 202544.2047.0244.1646.9546.953,961,475
Feb 25, 202545.8546.1543.8844.2044.203,786,765
Feb 24, 202546.9847.5946.1046.2546.252,725,220
Feb 21, 202545.1547.5045.1046.9246.923,986,734
Feb 20, 202544.1345.5543.7345.2245.224,139,998
Feb 19, 202542.8044.7842.2844.1144.113,789,362
Feb 18, 202544.0344.1042.8843.2843.283,578,323
Feb 17, 202542.2944.2441.3344.1844.184,630,362
Feb 14, 202542.8843.5241.9042.3842.384,093,839
Feb 13, 202541.4044.2141.3942.8742.876,325,586
Feb 12, 202541.0941.8440.7441.8241.822,211,100
Feb 11, 202542.4542.7740.8041.3241.322,784,474
Feb 10, 202541.5042.7841.0142.3842.382,961,444
Feb 7, 202540.3142.4439.8041.9041.903,784,779
Feb 6, 202540.4541.0139.7540.3140.313,270,259
Feb 5, 202542.5442.9940.2040.3140.313,711,265
Jan 27, 202542.5943.6942.4342.5842.582,065,377
Jan 24, 202542.5443.3541.9742.6042.602,735,540
Jan 23, 202541.1643.1041.0542.5442.545,007,030
Jan 22, 202541.6041.8540.0040.8240.822,941,333
Jan 21, 202541.5342.5540.6841.9641.963,491,020
Jan 20, 202541.7042.8241.1541.5241.523,695,598
Jan 17, 202539.0842.3538.7641.5841.585,134,396
Jan 16, 202538.0139.5037.6039.2939.295,448,677
Jan 15, 202539.4739.7237.0238.0038.005,309,502
Jan 14, 202538.5839.3238.1439.3039.303,190,021
Jan 13, 202538.2038.8637.8338.5538.553,674,436
Jan 10, 202539.7140.1738.3138.3238.322,815,520
Jan 9, 202538.5040.4938.3939.5039.503,314,395
Jan 8, 202539.9040.5238.0338.9038.903,972,540
Jan 7, 202539.8440.3839.4940.1740.172,185,072
Jan 6, 202540.1340.5139.2040.0140.012,949,598
Jan 3, 202541.1141.7540.1140.3040.302,873,100
Jan 2, 202542.7942.8640.8741.1141.112,763,119
Dec 31, 202443.5443.7842.4542.6042.602,578,220
Dec 30, 202444.0044.3242.9643.4443.443,764,156
Dec 27, 202444.1045.2943.8844.0944.092,563,527
Dec 26, 202444.2145.1144.2144.2144.212,034,013
Dec 25, 202444.6545.1843.2044.7344.733,019,252
Dec 24, 202444.1145.1143.6544.7544.753,165,736
Dec 23, 202444.2446.3544.0144.1144.113,866,775
Dec 20, 202444.3244.7043.8044.3044.302,235,047
Dec 19, 202444.6145.1244.3444.5044.502,077,170
Dec 18, 202445.6045.8044.9245.0645.061,827,900
Dec 17, 202445.1346.5744.6745.5545.553,022,834
Dec 16, 202447.9848.0844.2245.1145.115,542,215
Dec 13, 202449.1249.6047.5847.9647.965,911,905
Dec 12, 202449.0350.5148.5049.7049.703,836,040
Dec 11, 202448.6750.5848.2749.4149.414,830,141
Dec 10, 202449.8051.7049.0549.3649.368,460,936
Dec 9, 202446.4547.2846.2847.0247.022,528,186
Dec 6, 202447.4947.7346.2846.4146.413,225,333
Dec 5, 202447.7048.0046.8947.4247.421,622,922
Dec 4, 202448.5048.6647.2647.6047.602,948,849
Dec 3, 202448.5649.6048.0348.9048.903,232,760
Dec 2, 202449.0049.5048.0848.8948.893,066,742
Nov 29, 202447.5550.5047.4949.1249.124,314,428
Nov 28, 202448.6048.8047.2647.8647.862,861,788
Nov 27, 202446.9748.6646.2548.6148.613,683,304
Nov 26, 202445.5047.4144.8847.0147.013,702,200
Nov 25, 202443.5145.3543.4345.1345.132,874,606
Nov 22, 202445.5546.0043.4443.5143.512,712,765
Nov 21, 202445.7346.4045.2545.7445.742,103,656
Nov 20, 202444.9746.4644.9045.7145.712,320,538
Nov 19, 202444.7445.6344.1345.1945.192,625,237
Nov 18, 202445.0546.0944.3244.7544.753,790,915
Nov 15, 202448.0348.4844.8045.0545.054,668,037
Nov 14, 202448.5049.0547.7748.0648.063,775,299
Nov 13, 202448.0348.6246.5047.9947.993,675,780
Nov 12, 202447.8049.9647.5048.3448.345,923,958
Nov 11, 202446.9948.5146.0047.9247.926,338,662
Nov 8, 202452.8653.0047.1447.3047.3014,048,136
Nov 7, 202452.3055.3850.6052.2752.278,354,392
Nov 6, 202448.7553.3047.0051.9551.957,027,140
Nov 5, 202446.0649.5245.6248.7548.756,462,544
Nov 4, 202445.8146.9044.7846.8346.836,229,602
Nov 1, 202443.8545.8843.8045.4145.415,970,964
Oct 31, 202442.4646.3841.7444.6044.607,522,223
Oct 30, 202442.3745.1041.6642.5142.516,794,666
Oct 29, 202444.2745.2742.3142.3542.355,606,459
Oct 28, 202444.7845.5543.4444.2644.266,839,788
Oct 25, 202441.5145.0041.4143.1543.158,199,748
Oct 24, 202442.2043.2041.1641.4641.464,860,198
Oct 23, 202441.2143.2040.5142.6642.6610,152,291
Oct 22, 202438.4541.4038.0941.2041.209,965,648
Oct 21, 202439.2339.6038.0238.5638.567,339,352
Oct 18, 202438.0040.2036.8839.2239.229,065,786
Oct 17, 202441.6042.1838.2438.6138.6111,204,866
Oct 16, 202439.3843.1739.3841.6241.6213,902,659
Oct 15, 202439.0541.6538.8039.3739.3710,377,290
Oct 14, 202437.0139.9136.5039.9139.9114,574,400
Oct 11, 202436.0037.1734.7036.2836.286,812,476
Oct 10, 202436.6638.5035.5036.5936.5912,640,134
Oct 9, 202441.0041.0037.8637.8637.8610,935,577
Oct 8, 202443.4243.4240.0042.0742.0721,004,888
Sep 30, 202439.4739.4739.4739.4739.472,222,390
Sep 27, 202434.3035.8834.0135.8835.889,637,708
Sep 26, 202429.6532.6229.3632.6232.6210,853,380
Sep 25, 202430.6831.5329.5929.6529.657,243,854
Sep 24, 202430.3030.7028.8530.3430.346,934,537
Sep 23, 202428.9030.3028.5529.3229.324,758,891
Sep 20, 202428.9029.2728.0029.0229.024,424,196
Sep 19, 202427.9230.1027.9229.0829.086,883,754
Sep 18, 202426.8728.0626.3727.8027.803,818,352
Sep 13, 202427.6027.9026.7826.8726.872,400,769
Sep 12, 202427.5128.2927.5127.6227.623,059,323
Sep 11, 202426.8927.5826.7127.5827.583,113,705
Sep 10, 202427.5827.6526.5527.1327.133,433,760
Sep 9, 202427.7027.9427.3227.5827.582,426,066
Sep 6, 202428.6528.7827.7827.8827.883,402,932
Sep 5, 202428.3429.1928.1828.8128.814,122,320
Sep 4, 202427.8729.0427.7928.3828.385,122,780
Sep 3, 202427.7128.6327.3728.2228.225,648,456
Sep 2, 202428.9029.4927.5527.5727.578,555,077
Aug 30, 202426.9529.6526.4529.6529.657,784,136
Aug 29, 202426.5227.5126.3026.9526.953,482,371
Aug 28, 202427.0327.0326.4026.5626.562,747,233
Aug 27, 202427.7127.7926.8927.0927.092,862,780
Aug 26, 202427.6428.0827.2627.9627.963,172,929
Aug 23, 202427.2227.8327.0027.4027.402,624,380
Aug 22, 202427.8928.3527.1927.2227.223,184,266
Aug 21, 202427.6828.0527.1527.9327.933,175,800
Aug 20, 202428.4728.6027.5827.6827.682,960,240
Aug 19, 202428.8829.2228.3728.4628.463,004,160
Aug 16, 202429.3729.4228.7528.8828.883,825,483
Aug 15, 202429.5029.9828.9229.5129.513,839,521
Aug 14, 202430.0030.1029.4129.5129.513,022,500
Aug 13, 202430.3630.4329.4830.0030.005,288,252
Aug 12, 202430.9931.8530.2030.2330.235,220,380
Aug 9, 202431.1232.6531.0031.5731.576,799,433
Aug 8, 202430.4931.8029.9231.1731.176,359,093
Aug 7, 202430.6730.7829.7430.4930.494,263,073
Aug 6, 202430.0830.7729.5030.7330.735,239,052
Aug 5, 202429.6631.4229.3530.0630.068,359,440
Aug 2, 202430.8530.8529.3329.6429.648,309,249
Aug 1, 202432.5632.8930.8131.0031.007,055,264
Jul 31, 202431.2432.8530.8132.5632.566,403,713
Jul 30, 202432.1132.1730.7431.2331.236,855,987
Jul 29, 202433.8733.9432.1232.3332.338,632,714
Jul 26, 202435.7036.5334.3534.6534.655,575,160
Jul 25, 202435.3237.0135.1235.7735.774,103,758
Jul 24, 202434.8535.9434.5835.4735.474,378,853
Jul 23, 202436.4036.5034.7034.7734.773,226,548
Jul 22, 202436.2736.9036.0936.4036.403,576,390
Jul 19, 202436.2737.3535.9036.2636.266,659,219
Jul 18, 202436.8936.8935.2036.2836.287,645,167
Jul 17, 202433.4536.5233.2036.5236.527,288,768
Jul 16, 202433.1233.4532.6033.2033.203,385,938
Jul 15, 202434.0534.2233.0233.0933.094,971,720
Jul 12, 202433.4035.7033.3134.4734.478,019,932
Jul 11, 202434.0034.1533.1833.5033.506,613,325
Jul 10, 202434.6634.7733.4033.5233.524,847,225
Jul 9, 202436.6236.6234.3234.6534.655,611,966
Jul 8, 202437.5837.6036.0136.2536.252,525,996
Jul 5, 202438.6038.6038.6038.6038.60-
Jul 4, 202439.6140.0038.3038.6038.603,584,416
Jul 3, 202439.2540.9139.0039.7839.783,721,229
Jul 2, 202438.8141.0638.3239.6639.665,740,352
Jul 1, 202436.1439.8836.0639.0939.095,564,831
Jun 28, 202437.5737.6336.0336.2736.274,125,854
Jun 27, 202438.6038.9437.4037.6037.602,881,600
Jun 26, 202439.4839.8538.5638.7038.702,542,653
Jun 25, 202438.6140.2638.2139.6039.603,498,214
Jun 24, 202438.6039.2438.3338.6038.602,184,715
Jun 21, 202439.4940.6139.2039.2439.242,497,191
Jun 20, 202440.7840.7939.4039.4539.452,846,340
Jun 19, 2024 0.16 Dividend
Jun 19, 202441.7141.7540.6840.7440.742,325,339
Jun 18, 202442.0042.5841.7041.7841.622,060,004
Jun 17, 202442.6143.1041.2642.1842.024,861,670
Jun 14, 202440.8043.1840.1142.8342.675,808,493
Jun 13, 202441.8642.2040.0440.6040.443,475,513
Jun 12, 202441.9042.3641.1341.7341.573,473,822
Jun 11, 202442.0742.4341.2042.1441.982,559,113
Jun 7, 202442.5043.5041.9542.0241.862,993,200
Jun 6, 202443.8243.8542.0142.3242.164,386,059
Jun 5, 202445.0045.1543.4343.4643.293,652,320
Jun 4, 202443.2245.7742.9145.0044.837,287,966
Jun 3, 202443.2143.8041.8843.6643.494,624,064
May 31, 202444.3344.6843.2443.2443.077,002,071
May 30, 202444.9945.5043.8944.1143.945,128,909
May 29, 202446.1347.3945.5045.9145.734,234,233
May 28, 202447.2248.4046.3546.4346.255,516,724
May 27, 202448.0048.2146.4047.3047.125,177,611
May 24, 202448.9449.0046.9848.0247.846,526,047
May 23, 202448.8649.8047.7449.1448.957,710,559
May 22, 202448.9052.1047.7250.8250.6312,085,554
May 21, 202450.0050.1848.0648.6348.4410,106,856
May 20, 202448.1254.1146.6550.7050.5115,916,020
May 17, 202446.5949.4945.9949.4949.3015,732,557
May 16, 202440.9844.9940.5044.9944.8213,195,411
May 15, 202437.1940.9037.1940.9040.749,156,216
May 14, 202437.1637.7736.6837.1837.044,015,099
May 13, 202436.1737.6035.8737.1637.025,169,880
May 10, 202436.0937.6735.0936.7936.656,601,278
May 9, 202435.2036.6034.9035.9035.764,408,895
May 8, 202436.6636.6634.7034.7834.655,814,540
May 7, 202435.6037.0735.3736.6736.535,720,091
May 6, 202434.8636.6034.7535.6735.538,277,268
Apr 30, 202434.4334.4333.6434.0733.944,428,816
Apr 29, 202432.8735.3732.8634.4634.337,946,078
Apr 26, 202430.9533.2030.6032.8732.747,268,075
Apr 25, 202431.0031.7830.8531.0630.943,483,356
Apr 24, 202431.8631.8930.9031.3131.193,744,079
Apr 23, 202432.0932.3931.2631.8031.685,651,710
Apr 22, 202429.9932.6929.8332.2932.1710,538,010
Apr 19, 202430.1930.8029.8230.6930.574,578,819
Apr 18, 202430.2331.2029.6330.5730.454,526,016