Stock listing
Shenzhen:000565 Chongqing Sanxia Paints Co., Ltd. (渝三峡A) 股价
Follow Chongqing Sanxia Paints Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000565
¥5.59 CNY 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- ¥5.54 – ¥5.73 CNYNov 3, 2026
- Volume
- 5.63M sharesNov 3, 2026
- Market cap
- ¥2.42B CNYAt the close on Nov 3, 2026 · price × 433.6M shares outstanding
- 52-week range
- ¥5.01 – ¥9.40 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥93.42M CNYMedian day 10.28M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000565 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.59 | 0.00 | 0.0% | ¥5.60 | ¥5.73 | ¥5.54 | 5,634,703 | |
| ¥5.59 | +0.15 | +2.8% | ¥5.50 | ¥5.62 | ¥5.37 | 7,033,360 | |
| ¥5.44 | -0.15 | -2.7% | ¥5.50 | ¥5.72 | ¥5.44 | 7,799,760 | |
| ¥5.59 | -0.18 | -3.1% | ¥5.77 | ¥5.79 | ¥5.59 | 5,535,477 | |
| ¥5.77 | 0.00 | 0.0% | ¥5.76 | ¥5.82 | ¥5.69 | 5,317,001 | |
| ¥5.77 | -0.17 | -2.9% | ¥5.92 | ¥5.98 | ¥5.73 | 6,893,300 | |
| ¥5.94 | -0.04 | -0.7% | ¥5.93 | ¥6.01 | ¥5.86 | 6,699,000 | |
| ¥5.98 | -0.04 | -0.7% | ¥5.95 | ¥5.99 | ¥5.63 | 11,626,800 | |
| ¥6.02 | -0.12 | -2.0% | ¥6.19 | ¥6.24 | ¥6.01 | 7,336,600 | |
| ¥6.14 | -0.04 | -0.6% | ¥6.20 | ¥6.27 | ¥6.11 | 7,250,600 | |
| ¥6.18 | +0.07 | +1.1% | ¥6.28 | ¥6.29 | ¥6.01 | 9,395,500 | |
| ¥6.11 | -0.13 | -2.1% | ¥6.22 | ¥6.26 | ¥5.99 | 9,823,500 | |
| ¥6.24 | +0.09 | +1.5% | ¥6.26 | ¥6.32 | ¥6.14 | 9,215,000 | |
| ¥6.15 | -0.06 | -1.0% | ¥6.10 | ¥6.41 | ¥6.07 | 11,741,900 | |
| ¥6.21 | -0.25 | -3.9% | ¥6.42 | ¥6.49 | ¥6.19 | 9,222,003 | |
| ¥6.46 | +0.12 | +1.9% | ¥6.28 | ¥6.48 | ¥6.23 | 9,533,203 | |
| ¥6.34 | -0.14 | -2.2% | ¥6.45 | ¥6.49 | ¥6.26 | 7,998,300 | |
| ¥6.48 | +0.07 | +1.1% | ¥6.35 | ¥6.48 | ¥6.21 | 10,050,400 | |
| ¥6.41 | +0.07 | +1.1% | ¥6.34 | ¥6.45 | ¥6.27 | 8,971,864 | |
| ¥6.34 | -0.06 | -0.9% | ¥6.42 | ¥6.52 | ¥6.33 | 6,963,248 | |
| ¥6.40 | +0.05 | +0.8% | ¥6.36 | ¥6.45 | ¥6.33 | 7,296,506 | |
| ¥6.35 | -0.08 | -1.2% | ¥6.44 | ¥6.47 | ¥6.30 | 11,400,024 | |
| ¥6.43 | -0.18 | -2.7% | ¥6.56 | ¥6.62 | ¥6.42 | 11,710,200 | |
| ¥6.61 | -0.18 | -2.7% | ¥6.77 | ¥6.78 | ¥6.56 | 14,081,057 | |
| ¥6.79 | -0.03 | -0.4% | ¥6.78 | ¥6.82 | ¥6.69 | 16,009,703 | |
| ¥6.82 | +0.18 | +2.7% | ¥6.61 | ¥6.83 | ¥6.58 | 17,230,432 | |
| ¥6.64 | +0.07 | +1.1% | ¥6.54 | ¥6.70 | ¥6.50 | 17,096,301 | |
| ¥6.57 | -0.05 | -0.8% | ¥6.50 | ¥6.60 | ¥6.36 | 19,755,549 | |
| ¥6.62 | +0.03 | +0.5% | ¥6.54 | ¥6.63 | ¥6.43 | 23,750,268 | |
| ¥6.59 | -0.34 | -4.9% | ¥6.93 | ¥6.93 | ¥6.59 | 35,567,504 | |
| ¥6.93 | -0.20 | -2.8% | ¥6.94 | ¥7.29 | ¥6.79 | 47,303,594 | |
| ¥7.13 | -0.78 | -9.9% | ¥7.91 | ¥7.91 | ¥7.12 | 69,186,141 | |
| ¥7.91 | +0.72 | +10.0% | ¥7.02 | ¥7.91 | ¥6.85 | 32,370,604 | |
| ¥7.19 | +0.65 | +9.9% | ¥6.51 | ¥7.19 | ¥6.48 | 38,588,227 | |
| ¥6.54 | +0.09 | +1.4% | ¥6.41 | ¥6.55 | ¥6.41 | 13,230,887 | |
| ¥6.45 | +0.12 | +1.9% | ¥6.38 | ¥6.47 | ¥6.33 | 11,642,400 | |
| ¥6.33 | +0.03 | +0.5% | ¥6.31 | ¥6.43 | ¥6.28 | 11,598,361 | |
| ¥6.30 | -0.18 | -2.8% | ¥6.50 | ¥6.52 | ¥6.27 | 13,659,302 | |
| ¥6.48 | -0.02 | -0.3% | ¥6.46 | ¥6.55 | ¥6.41 | 16,367,406 | |
| ¥6.50 | +0.02 | +0.3% | ¥6.45 | ¥6.54 | ¥6.42 | 20,950,611 | |
| ¥6.48 | -0.14 | -2.1% | ¥6.75 | ¥6.98 | ¥6.45 | 43,783,879 | |
| ¥6.62 | +0.60 | +10.0% | ¥6.04 | ¥6.62 | ¥5.99 | 23,189,943 | |
| ¥6.02 | -0.01 | -0.2% | ¥6.02 | ¥6.05 | ¥5.97 | 7,015,900 | |
| ¥6.03 | 0.00 | 0.0% | ¥5.96 | ¥6.06 | ¥5.96 | 10,276,053 | |
| ¥6.03 | +0.10 | +1.7% | ¥5.89 | ¥6.05 | ¥5.82 | 10,733,311 | |
| ¥5.93 | -0.08 | -1.3% | ¥6.00 | ¥6.06 | ¥5.87 | 9,072,500 | |
| ¥6.01 | -0.01 | -0.2% | ¥5.94 | ¥6.05 | ¥5.87 | 11,771,619 | |
| ¥6.02 | -0.19 | -3.1% | ¥6.11 | ¥6.17 | ¥5.92 | 23,752,518 | |
| ¥6.21 | +0.24 | +4.0% | ¥5.97 | ¥6.35 | ¥5.88 | 25,484,633 | |
| ¥5.97 | -0.03 | -0.5% | ¥5.97 | ¥6.02 | ¥5.91 | 5,736,100 | |
| ¥6.00 | +0.06 | +1.0% | ¥5.96 | ¥6.03 | ¥5.90 | 6,202,800 | |
| ¥5.94 | -0.03 | -0.5% | ¥5.95 | ¥6.04 | ¥5.90 | 6,467,999 | |
| ¥5.97 | -0.11 | -1.8% | ¥6.09 | ¥6.09 | ¥5.95 | 6,891,065 | |
| ¥6.08 | +0.09 | +1.5% | ¥5.99 | ¥6.10 | ¥5.96 | 5,433,965 | |
| ¥5.99 | -0.04 | -0.7% | ¥6.04 | ¥6.05 | ¥5.92 | 5,985,300 | |
| ¥6.03 | +0.20 | +3.4% | ¥5.84 | ¥6.06 | ¥5.80 | 10,872,500 | |
| ¥5.83 | -0.07 | -1.2% | ¥5.89 | ¥5.89 | ¥5.75 | 7,487,350 | |
| ¥5.90 | +0.03 | +0.5% | ¥5.86 | ¥5.92 | ¥5.79 | 7,434,800 | |
| ¥5.87 | -0.04 | -0.7% | ¥5.92 | ¥5.95 | ¥5.79 | 8,153,990 | |
| ¥5.91 | -0.07 | -1.2% | ¥5.98 | ¥5.99 | ¥5.86 | 13,127,568 | |
| ¥5.98 | +0.39 | +7.0% | ¥5.60 | ¥6.00 | ¥5.57 | 17,491,537 |
- Ticker
- Shenzhen:000565
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Chongqing Sanxia Paints Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Chongqing Sanxia Paints Co., Ltd.