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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.25	23.15	23.15	23.61	22.95	2.91M
February 12, 2026	23.85	23.07	23.07	23.86	22.95	3.77M
February 11, 2026	24	23.7	23.7	24.24	23.67	3.82M
February 10, 2026	22.76	24.09	24.09	24.32	22.65	8.54M
February 09, 2026	22.83	22.75	22.75	22.96	22.41	3.03M
February 06, 2026	22.5	22.55	22.55	22.9	22.25	2.52M
February 05, 2026	22.62	22.73	22.73	23.09	22.24	3.42M
February 04, 2026	22.9	22.61	22.61	23.12	22.46	4.06M
February 03, 2026	22.98	22.98	22.98	23.31	22.66	5.77M
February 02, 2026	23.67	22.87	22.87	24.78	22.66	11.36M
January 30, 2026	21.9	23.71	23.71	24	21.9	12.24M
January 29, 2026	22.7	22.05	22.05	23.08	21.85	6.66M
January 28, 2026	22.98	22.83	22.83	23.18	22.63	4.29M
January 27, 2026	23.45	22.92	22.92	23.7	22.36	6.34M
January 26, 2026	23.73	23.65	23.65	24.67	23.62	9.49M
January 23, 2026	23.53	23.73	23.73	23.81	23.02	4.85M
January 22, 2026	24.11	23.54	23.54	24.15	23.4	6.71M
January 21, 2026	23.6	24.06	24.06	24.12	23.21	5.11M
January 20, 2026	23.7	23.51	23.51	24.2	23.26	5.86M
January 19, 2026	23.47	23.74	23.74	24.68	23.06	8.82M
January 16, 2026	21.93	23.6	23.6	23.67	21.89	11.47M
January 15, 2026	21.79	21.93	21.93	22.49	21.62	4.87M
January 14, 2026	22.2	21.93	21.93	22.42	21.61	6.81M
January 13, 2026	22.8	22.34	22.34	23.31	22.3	8.43M
January 12, 2026	23.5	22.83	22.83	23.53	21.78	9.98M
January 09, 2026	21.87	22.16	22.16	22.6	21.87	9.93M
January 08, 2026	20.43	21.87	21.87	22.35	20.35	13.69M
January 07, 2026	20.91	20.43	20.43	20.91	20.35	4.41M
January 06, 2026	20.78	20.41	20.41	20.88	20.3	5.22M
January 05, 2026	20.56	20.9	20.9	21.08	20.38	6.72M
December 31, 2025	20.25	20.44	20.44	20.66	20	3.56M
December 30, 2025	20.97	20.23	20.23	21.19	20	5.88M
December 29, 2025	20.49	20.97	20.97	21.24	20.48	7.14M
December 26, 2025	20.77	20.48	20.48	20.77	19.96	6.3M
December 25, 2025	20.62	20.77	20.77	21	20.5	6.44M
December 24, 2025	20.43	20.59	20.59	20.82	20.08	5.84M
December 23, 2025	19.74	20.43	20.43	20.66	19.74	9.64M
December 22, 2025	18.88	19.72	19.72	19.87	18.79	6.1M
December 19, 2025	18.93	18.87	18.87	19.26	18.8	4.06M
December 18, 2025	19.12	18.91	18.91	19.35	18.9	3.1M
December 17, 2025	19.4	19.12	19.12	19.72	18.58	4.55M
December 16, 2025	19.55	19	19	19.6	18.98	4M
December 15, 2025	19.43	19.65	19.65	20.33	19.4	8.55M
December 12, 2025	19.6	19.72	19.72	20.03	19.38	6.78M
December 11, 2025	19.18	19.51	19.51	19.75	18.99	8.12M
December 10, 2025	19.29	19.07	19.07	19.39	18.98	4.72M
December 09, 2025	19.63	19.31	19.31	19.75	19.26	3.54M
December 08, 2025	19.65	19.63	19.63	19.98	19.55	4.91M
December 05, 2025	19.65	19.53	19.53	19.74	19.31	3.76M
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

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