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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.9	19.65	19.65	19.99	19.52	4.38M
December 03, 2025	20.14	20.07	20.07	20.56	19.88	6.02M
December 02, 2025	20.72	20.14	20.14	20.87	20.1	11.47M
December 01, 2025	21.25	20.8	20.8	21.73	20.56	11.06M
November 28, 2025	21.1	21.46	21.46	21.65	20.93	8.74M
November 27, 2025	21.26	21.08	21.08	21.29	20.6	11.87M
November 26, 2025	20.89	21.05	21.05	21.79	20.66	10.49M
November 25, 2025	20.55	20.89	20.89	21.37	20.3	12.41M
November 24, 2025	19.45	20.55	20.55	20.59	19.26	14.23M
November 21, 2025	20	19.2	19.2	20.28	19.06	13.28M
November 20, 2025	19.44	20.03	20.03	20.4	19.2	16.48M
November 19, 2025	19.19	19.44	19.44	19.98	19.02	13.28M
November 18, 2025	19	19.13	19.13	19.28	18.79	5.86M
November 17, 2025	18.45	19.01	19.01	19.13	18.45	6.84M
November 14, 2025	18.9	19.11	19.11	19.7	18.88	9.3M
November 13, 2025	18.85	19.1	19.1	19.66	18.7	17.12M
November 12, 2025	17.85	19.05	19.05	19.11	17.83	14.45M
November 11, 2025	17.98	17.98	17.98	18.23	17.72	5.6M
November 10, 2025	17.48	17.88	17.88	18.2	17.38	10.32M
November 07, 2025	17.05	17.3	17.3	17.44	17.02	6.84M
November 06, 2025	17.16	17.12	17.12	17.34	17.01	3.78M
November 05, 2025	16.85	17.03	17.03	17.16	16.81	3.33M
November 04, 2025	17	17.07	17.07	17.13	16.84	3.96M
November 03, 2025	17.25	16.99	16.99	17.28	16.86	4.29M
October 31, 2025	17.02	17.25	17.25	17.37	17	5.2M
October 30, 2025	17.55	17.23	17.23	17.72	17.15	7.54M
October 29, 2025	17.32	17.41	17.41	17.77	17.32	7.46M
October 28, 2025	17.77	17.46	17.46	17.77	17.32	11.01M
October 27, 2025	18.62	17.86	17.86	18.71	17.6	20.39M
October 24, 2025	16.15	17.72	17.72	17.72	16.15	11.06M
October 23, 2025	16.35	16.11	16.11	16.35	15.8	5.49M
October 22, 2025	16.47	16.52	16.52	16.65	16.19	6.07M
October 21, 2025	16.54	16.98	16.98	16.99	16.48	4.17M
October 20, 2025	16.55	16.54	16.54	16.67	16.39	3.42M
October 17, 2025	16.74	16.32	16.32	16.78	16.32	4.46M
October 16, 2025	17.4	16.79	16.79	17.44	16.74	7.11M
October 15, 2025	17.68	17.2	17.2	18.33	16.9	10.97M
October 14, 2025	17.18	17.1	17.1	17.59	16.98	5.18M
October 13, 2025	16.61	17.18	17.18	17.23	16.45	4.87M
October 10, 2025	17.3	17.48	17.48	17.69	17.2	4.87M
October 09, 2025	17.69	17.36	17.36	17.77	17.25	5.43M
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

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