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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	17.95	17.04	17.04	17.95	17	21.47M
July 07, 2025	15.88	16.6	16.6	16.67	15.8	8.64M
July 04, 2025	16.09	15.88	15.88	16.14	15.71	4.17M
July 03, 2025	15.6	16.09	16.09	16.16	15.4	6.7M
July 02, 2025	16.12	15.46	15.46	16.13	15.33	6.34M
July 01, 2025	16.45	16.02	16.02	16.47	15.92	5.17M
June 30, 2025	16.52	16.49	16.49	16.58	16.18	6.17M
June 27, 2025	16.26	16.52	16.52	16.75	16.07	8.87M
June 26, 2025	15.67	15.98	15.98	16.79	15.67	10.39M
June 25, 2025	15.74	15.67	15.67	15.74	15.5	3.3M
June 24, 2025	14.92	15.55	15.55	15.58	14.91	4.74M
June 23, 2025	14.62	14.9	14.9	14.95	14.38	3.16M
June 20, 2025	14.52	14.62	14.62	14.77	14.48	2.95M
June 19, 2025	14.86	14.55	14.55	15.01	14.5	3.63M
June 18, 2025	15	14.95	14.95	15.11	14.77	3.26M
June 17, 2025	15.28	15.05	15.05	15.42	15	3.44M
June 16, 2025	15.59	15.4	15.4	15.84	15.39	3.44M

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