Guangdong Shunkong Development Co.,Ltd. - 003039.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.97	14.47	14.47	15.07	13.92	18.31M
December 04, 2025	14.18	13.98	13.98	14.23	13.98	3.19M
December 03, 2025	14.07	14.15	14.15	14.24	13.99	4.38M
December 02, 2025	14.05	14.06	14.06	14.17	13.93	3.34M
December 01, 2025	13.85	14.05	14.05	14.22	13.8	5.41M
November 28, 2025	13.68	13.86	13.86	13.88	13.53	3.16M
November 27, 2025	13.7	13.67	13.67	13.8	13.64	1.99M
November 26, 2025	13.93	13.69	13.69	13.98	13.66	3.05M
November 25, 2025	13.69	13.9	13.9	14.11	13.65	4.92M
November 24, 2025	13.68	13.63	13.63	13.84	13.51	3.17M
November 21, 2025	14.1	13.67	13.67	14.1	13.66	5.14M
November 20, 2025	14	14.12	14.12	14.2	13.92	3.75M
November 19, 2025	14.1	13.97	13.97	14.15	13.88	3.93M
November 18, 2025	14.27	14.08	14.08	14.34	14.05	4.15M
November 17, 2025	14.15	14.26	14.26	14.34	14.02	3.96M
November 14, 2025	14.15	14.19	14.19	14.32	14.15	4.54M
November 13, 2025	14.13	14.18	14.18	14.2	14.02	4.22M
November 12, 2025	14.08	14.17	14.17	14.31	14.05	6.69M
November 11, 2025	14.08	14.07	14.07	14.14	14.05	3.83M
November 10, 2025	14.13	14.07	14.07	14.15	13.97	3.72M
November 07, 2025	14.04	14.05	14.05	14.1	13.93	4.7M
November 06, 2025	14.05	14.04	14.04	14.09	13.95	4.96M
November 05, 2025	13.81	14.02	14.02	14.1	13.78	6.12M
November 04, 2025	13.8	13.92	13.92	13.96	13.76	4.39M
November 03, 2025	13.79	13.84	13.84	13.89	13.65	2.84M
October 31, 2025	13.68	13.68	13.68	13.77	13.65	2.98M
October 30, 2025	13.78	13.7	13.7	13.83	13.64	3.08M
October 29, 2025	13.92	13.86	13.86	13.94	13.7	3.29M
October 28, 2025	13.95	13.89	13.89	14.05	13.83	3.89M
October 27, 2025	13.79	13.89	13.89	13.94	13.72	5.29M
October 24, 2025	13.8	13.73	13.73	13.8	13.66	2.92M
October 23, 2025	13.64	13.8	13.8	13.84	13.58	3.59M
October 22, 2025	13.57	13.68	13.68	13.78	13.57	3.14M
October 21, 2025	13.4	13.66	13.66	13.68	13.33	3.48M
October 20, 2025	13.44	13.4	13.4	13.51	13.33	2.75M
October 17, 2025	13.49	13.39	13.39	13.59	13.38	2.86M
October 16, 2025	13.6	13.47	13.47	13.62	13.41	2.03M
October 15, 2025	13.44	13.59	13.59	13.62	13.42	2.43M
October 14, 2025	13.5	13.49	13.49	13.56	13.41	2.94M
October 13, 2025	13.27	13.41	13.41	13.49	13.15	3.19M
October 10, 2025	13.32	13.59	13.59	13.59	13.29	4.06M
October 09, 2025	13.29	13.29	13.29	13.36	13.2	2.82M
September 30, 2025	13.45	13.26	13.26	13.48	13.24	2.67M
September 29, 2025	13.26	13.43	13.43	13.48	13.07	3.26M
September 26, 2025	13.27	13.28	13.28	13.41	13.23	2.17M
September 25, 2025	13.47	13.35	13.35	13.49	13.27	3.12M
September 24, 2025	13.38	13.49	13.49	13.52	13.3	2.82M
September 23, 2025	13.49	13.39	13.39	13.53	13.03	4.42M
September 22, 2025	13.39	13.53	13.53	13.53	13.33	3.07M
September 19, 2025	13.5	13.41	13.41	13.57	13.31	3.45M
September 18, 2025	13.78	13.49	13.49	13.83	13.43	5.02M
September 17, 2025	13.85	13.81	13.81	13.88	13.75	2.36M
September 16, 2025	13.83	13.81	13.81	13.83	13.71	2.43M
September 15, 2025	13.79	13.83	13.83	13.95	13.76	2.41M
September 12, 2025	13.84	13.85	13.85	13.88	13.74	2.67M
September 11, 2025	13.73	13.83	13.83	13.83	13.63	3.25M
September 10, 2025	13.71	13.74	13.74	13.8	13.66	2.31M
September 09, 2025	13.78	13.76	13.76	13.85	13.63	3.53M
September 08, 2025	13.69	13.71	13.71	13.8	13.63	3.09M
September 05, 2025	13.57	13.69	13.69	13.7	13.47	2.52M

Guangdong Shunkong Development Co.,Ltd. (003039.SZ) SHZ