Shanghai Sunglow Packaging Technology Co.,Ltd - 603499.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.41	17.6	17.6	17.84	17.39	4.74M
September 29, 2025	17.5	17.26	17.26	17.66	17.12	4.7M
September 26, 2025	17.55	17.53	17.53	18.04	17.44	4.59M
September 25, 2025	17.66	17.69	17.69	17.85	17.3	4.5M
September 24, 2025	17	17.66	17.66	17.93	16.8	7.25M
September 23, 2025	17.96	17.08	17.08	18.08	16.71	11.85M
September 22, 2025	17.94	18.13	18.13	18.22	17.71	4.87M
September 19, 2025	17.71	17.95	17.95	18.1	17.71	4.72M
September 18, 2025	18.19	17.73	17.73	18.39	17.62	7.26M
September 17, 2025	18.35	18.06	18.06	18.35	18.03	6.45M
September 16, 2025	18.45	18.36	18.36	18.58	18.06	5.87M
September 15, 2025	18.78	18.44	18.44	19.2	18.4	7.37M
September 12, 2025	18.5	18.43	18.43	18.85	18.13	7.15M
September 11, 2025	18.25	18.43	18.43	18.52	17.95	5.4M
September 10, 2025	18.4	18.24	18.24	18.55	18	6.39M
September 09, 2025	18.78	18.32	18.32	18.92	18.24	7.06M
September 08, 2025	18.98	18.92	18.92	19.26	18.82	8.97M
September 05, 2025	17.63	18.81	18.81	19.11	17.46	13.34M
September 04, 2025	18.15	17.63	17.63	18.55	17.3	9.17M
September 03, 2025	18.98	18.33	18.33	19.38	18.33	9.98M
September 02, 2025	19.91	19.06	19.06	20.11	18.85	15.87M
September 01, 2025	19	20.12	20.12	20.5	18.81	27.57M
August 29, 2025	19.32	19.16	19.16	19.45	18.45	13.66M
August 28, 2025	19.96	19.38	19.38	19.97	18.68	27.76M
August 27, 2025	18.48	19.97	19.97	19.97	18.42	12.99M
August 26, 2025	18.33	18.15	18.15	18.38	17.77	12.23M
August 25, 2025	19.6	18.55	18.55	19.89	18.25	30.38M
August 22, 2025	19	20.28	20.28	20.44	18.48	20.46M
August 21, 2025	18.8	19	19	19.37	18.74	12.77M
August 20, 2025	18.49	18.74	18.74	19.08	18.45	8.75M
August 19, 2025	18.82	18.59	18.59	18.82	18.13	12.37M
August 18, 2025	18.28	18.82	18.82	18.99	18.13	17.6M
August 15, 2025	17.96	18.09	18.09	18.74	17.88	18.36M
August 14, 2025	17.35	18.01	18.01	18.66	17.35	26.4M
August 13, 2025	16.69	17.26	17.26	17.42	16.67	14.35M
August 12, 2025	17	16.72	16.72	17.3	16.69	16.42M
August 11, 2025	16.55	17.49	17.49	17.64	16.37	15.95M
August 08, 2025	16.51	16.38	16.38	16.53	16.27	4.24M
August 07, 2025	16.66	16.54	16.54	16.75	16.49	5.62M
August 06, 2025	16.45	16.58	16.58	16.84	16.21	9.54M
August 05, 2025	15.69	16.45	16.45	16.49	15.62	11.19M
August 04, 2025	15.5	15.67	15.67	15.7	15.4	2.72M
August 01, 2025	15.51	15.6	15.6	15.63	15.39	2.51M
July 31, 2025	15.75	15.49	15.49	15.81	15.42	3.35M
July 30, 2025	15.92	15.76	15.76	15.97	15.69	3.38M
July 29, 2025	15.85	15.97	15.97	16.02	15.65	5.13M
July 28, 2025	15.85	15.84	15.84	16.05	15.8	4.08M
July 25, 2025	15.89	15.83	15.83	15.93	15.8	3.02M
July 24, 2025	15.91	15.9	15.9	16	15.82	4.2M
July 23, 2025	15.94	15.97	15.97	16.04	15.84	4.2M
July 22, 2025	16.17	16.03	16.03	16.2	15.94	5.14M
July 21, 2025	16.23	16.19	16.19	16.26	16.13	4.08M
July 18, 2025	16.24	16.17	16.17	16.3	16.14	3.92M
July 17, 2025	16.23	16.25	16.25	16.27	16.09	4.4M
July 16, 2025	16.36	16.28	16.28	16.46	16.2	5.57M
July 15, 2025	16.15	16.35	16.35	16.4	15.91	8.24M
July 14, 2025	16.19	16.09	16.09	16.27	15.97	5.69M
July 11, 2025	16.2	16.15	16.15	16.29	16.1	6.7M
July 10, 2025	16.51	16.14	16.14	16.51	16.08	10.05M
July 09, 2025	16.98	16.66	16.66	17.04	16.44	13.56M

Shanghai Sunglow Packaging Technology Co.,Ltd (603499.SS) SHH