Shengda Resources Co.,Ltd. - 000603.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45.36	45.2	45.2	46.55	45.1	27.42M
February 12, 2026	47.44	46.8	46.8	48.27	46.78	23.43M
February 11, 2026	47.2	47.66	47.66	48.3	46.84	24.38M
February 10, 2026	49.07	47.17	47.17	49.27	47	28.69M
February 09, 2026	48.61	48.88	48.88	49.3	47.8	38.55M
February 06, 2026	43.5	47.55	47.55	48.64	43.5	51.2M
February 05, 2026	49.55	48.33	48.33	51.75	46	66.75M
February 04, 2026	52	50.99	50.99	52	49.09	58.02M
February 03, 2026	49.43	49.46	49.46	51.5	49.43	65.66M
February 02, 2026	54.92	54.92	54.92	54.92	54.92	1.03M
January 30, 2026	61.02	61.02	61.02	63	61.02	25.32M
January 29, 2026	70	67.8	67.8	73.59	63.01	86.81M
January 28, 2026	62.79	67.28	67.28	67.28	60.5	69.08M
January 27, 2026	56.86	61.16	61.16	62.32	56.86	84.49M
January 26, 2026	56.49	56.65	56.65	56.65	55.5	14.29M
January 23, 2026	49	51.5	51.5	51.5	48.7	39.72M
January 22, 2026	43.22	46.82	46.82	49.09	43.22	50.85M
January 21, 2026	41.88	46	46	46.16	41.2	46.09M
January 20, 2026	41.19	41.98	41.98	42.38	38.6	43.11M
January 19, 2026	41.16	40.31	40.31	41.4	39.03	29.74M
January 16, 2026	40.65	40.44	40.44	42.1	40.2	33.45M
January 15, 2026	40.56	40.19	40.19	42.13	39.26	43.43M
January 14, 2026	39.52	40.92	40.92	41.18	39.02	48.23M
January 13, 2026	37.56	38.52	38.52	39.8	37.25	38.21M
January 12, 2026	37.68	37.55	37.55	37.7	35.86	37.95M
January 09, 2026	32.55	34.7	34.7	34.94	32.08	39.23M
January 08, 2026	33.96	32.71	32.71	34.05	32.41	33.89M
January 07, 2026	34.31	34.02	34.02	35.49	33.5	44.5M
January 06, 2026	33.28	33.96	33.96	34.5	32.44	49.88M
January 05, 2026	32.51	32.65	32.65	33.21	31.67	50.39M
December 31, 2025	31.21	30.96	30.96	32.97	30.8	54.96M
December 30, 2025	29.92	30.62	30.62	31.1	29.1	37.31M
December 29, 2025	30.88	31.22	31.22	32.84	29.43	68.32M
December 26, 2025	30.42	29.87	29.87	30.5	29.42	30.71M
December 25, 2025	30.08	29.46	29.46	30.08	28.8	38.35M
December 24, 2025	31.4	30.97	30.97	32.28	30.2	39.49M
December 23, 2025	31.99	30.45	30.45	32.34	30.19	36.64M
December 22, 2025	30.81	31.8	31.8	32.42	30.81	31.35M
December 19, 2025	30.36	30.28	30.28	30.58	29.14	26.48M
December 18, 2025	30.44	30.92	30.92	31.95	30.4	23.64M
December 17, 2025	29.51	30.71	30.71	31.07	29.28	26.44M
December 16, 2025	30.7	28.97	28.97	30.99	28.7	24.5M
December 15, 2025	29.71	30.83	30.83	31.36	29.68	22.41M
December 12, 2025	31.02	31.09	31.09	31.99	30.75	31.63M
December 11, 2025	30.7	30.08	30.08	31.66	30.05	36.96M
December 10, 2025	30.03	30.37	30.37	30.96	29.78	40.01M
December 09, 2025	27.86	28.69	28.69	28.71	27.04	44.6M
December 08, 2025	27.84	27.69	27.69	28.05	26.9	21.26M
December 05, 2025	25.82	27.66	27.66	27.84	25.82	23.18M
December 04, 2025	25.54	26.31	26.31	27.99	25.54	25.82M
December 03, 2025	28.38	27.69	27.69	28.48	27.48	25M
December 02, 2025	27.54	28.03	28.03	28.34	27.08	32.29M
December 01, 2025	27.99	28.09	28.09	28.78	27.25	43.95M
November 28, 2025	25.54	26.2	26.2	26.65	25.24	32.9M
November 27, 2025	25.3	25.16	25.16	25.36	24.4	29.99M
November 26, 2025	23.41	24.12	24.12	24.88	23.32	28.06M
November 25, 2025	23	23.47	23.47	23.7	22.85	21.06M
November 24, 2025	22.47	22.25	22.25	23.07	22.2	14.83M
November 21, 2025	23.69	22.46	22.46	23.69	22.41	19M
November 20, 2025	23.92	23.91	23.91	24.29	23.7	16.39M

Shengda Resources Co.,Ltd. (000603.SZ) SHZ