Shanghai Sunglow Packaging Technology Co.,Ltd (603499.SS) SHH
20.70
-0.68(-3.18%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.70
-0.68(-3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.5 | 20.7 | 20.7 | 21.75 | 20.5 | 3.98M |
| April 02, 2026 | 21.83 | 21.38 | 21.38 | 21.95 | 21.2 | 3.02M |
| April 01, 2026 | 21.9 | 21.82 | 21.82 | 22.34 | 21.74 | 3.55M |
| March 31, 2026 | 21.86 | 21.62 | 21.62 | 22.01 | 21.27 | 4.74M |
| March 30, 2026 | 22.02 | 21.77 | 21.77 | 22.39 | 21.72 | 4.8M |
| March 27, 2026 | 21.94 | 22.15 | 22.15 | 22.26 | 21.64 | 3.28M |
| March 26, 2026 | 22.64 | 22.24 | 22.24 | 23.07 | 22.07 | 3.43M |
| March 25, 2026 | 22.74 | 22.64 | 22.64 | 23.15 | 22.51 | 3.81M |
| March 24, 2026 | 22.21 | 22.61 | 22.61 | 22.75 | 21.44 | 7.47M |
| March 23, 2026 | 23.83 | 21.74 | 21.74 | 23.83 | 21.74 | 8.34M |
| March 20, 2026 | 24.93 | 24.16 | 24.16 | 25.28 | 24.08 | 4.7M |
| March 19, 2026 | 24.7 | 24.93 | 24.93 | 25.6 | 24.38 | 6.79M |
| March 18, 2026 | 24.54 | 25.19 | 25.19 | 25.6 | 24.3 | 9.23M |
| March 17, 2026 | 25.29 | 24.53 | 24.53 | 25.3 | 24.43 | 6.08M |
| March 16, 2026 | 24.44 | 25.04 | 25.04 | 25.5 | 24.44 | 9.13M |
| March 13, 2026 | 23.9 | 24.2 | 24.2 | 24.6 | 23.6 | 6.06M |
| March 12, 2026 | 23.98 | 23.88 | 23.88 | 24.15 | 23.2 | 6.05M |
| March 11, 2026 | 23.57 | 24 | 24 | 24.86 | 23.38 | 11.21M |
| March 10, 2026 | 23.03 | 23.05 | 23.05 | 23.23 | 22.89 | 1.72M |
| March 09, 2026 | 22.96 | 22.84 | 22.84 | 22.96 | 22.32 | 3.59M |
| March 06, 2026 | 22.95 | 23.17 | 23.17 | 23.6 | 22.59 | 5.73M |
| March 05, 2026 | 21.83 | 22.95 | 22.95 | 23 | 21.58 | 7.4M |
| March 04, 2026 | 20.23 | 21.12 | 21.12 | 21.21 | 20.06 | 3.79M |
| March 03, 2026 | 21.93 | 20.37 | 20.37 | 22.11 | 20.24 | 6.5M |
| March 02, 2026 | 22.23 | 21.93 | 21.93 | 22.89 | 21.85 | 5.57M |
| February 27, 2026 | 22.71 | 22.62 | 22.62 | 22.8 | 22.33 | 4.25M |
| February 26, 2026 | 23.51 | 22.71 | 22.71 | 23.87 | 22.46 | 9.14M |
| February 25, 2026 | 23.63 | 23.49 | 23.49 | 23.95 | 23.3 | 7.7M |
| February 24, 2026 | 23.3 | 23.69 | 23.69 | 24.1 | 23.3 | 4.44M |
| February 13, 2026 | 23.25 | 23.15 | 0 | 23.61 | 22.95 | 2.91M |
| February 12, 2026 | 23.85 | 23.07 | 0 | 23.86 | 22.95 | 3.77M |
| February 11, 2026 | 24 | 23.7 | 0 | 24.24 | 23.67 | 3.82M |
| February 10, 2026 | 22.76 | 24.09 | 0 | 24.32 | 22.65 | 8.54M |
| February 09, 2026 | 22.83 | 22.75 | 0 | 22.96 | 22.41 | 3.03M |
| February 06, 2026 | 22.5 | 22.55 | 0 | 22.9 | 22.25 | 2.52M |
| February 05, 2026 | 22.62 | 22.73 | 0 | 23.09 | 22.24 | 3.42M |
| February 04, 2026 | 22.9 | 22.61 | 0 | 23.12 | 22.46 | 4.06M |
| February 03, 2026 | 22.98 | 22.98 | 0 | 23.31 | 22.66 | 5.77M |
| February 02, 2026 | 23.67 | 22.87 | 0 | 24.78 | 22.66 | 11.36M |
| January 30, 2026 | 21.9 | 23.71 | 0 | 24 | 21.9 | 12.24M |
| January 29, 2026 | 22.7 | 22.05 | 0 | 23.08 | 21.85 | 6.66M |
| January 28, 2026 | 22.98 | 22.83 | 0 | 23.18 | 22.63 | 4.29M |
| January 27, 2026 | 23.45 | 22.92 | 0 | 23.7 | 22.36 | 6.34M |
| January 26, 2026 | 23.73 | 23.65 | 0 | 24.67 | 23.62 | 9.49M |
| January 23, 2026 | 23.53 | 23.73 | 0 | 23.81 | 23.02 | 4.85M |
| January 22, 2026 | 24.11 | 23.54 | 0 | 24.15 | 23.4 | 6.71M |
| January 21, 2026 | 23.6 | 24.06 | 0 | 24.12 | 23.21 | 5.11M |
| January 20, 2026 | 23.7 | 23.51 | 0 | 24.2 | 23.26 | 5.86M |
| January 19, 2026 | 23.47 | 23.74 | 0 | 24.68 | 23.06 | 8.82M |
| January 16, 2026 | 21.93 | 23.6 | 0 | 23.67 | 21.89 | 11.47M |
| January 15, 2026 | 21.79 | 21.93 | 0 | 22.49 | 21.62 | 4.87M |
| January 14, 2026 | 22.2 | 21.93 | 0 | 22.42 | 21.61 | 6.81M |
| January 13, 2026 | 22.8 | 22.34 | 0 | 23.31 | 22.3 | 8.43M |
| January 12, 2026 | 23.5 | 22.83 | 0 | 23.53 | 21.78 | 9.98M |
| January 09, 2026 | 21.87 | 22.16 | 0 | 22.6 | 21.87 | 9.93M |
| January 08, 2026 | 20.43 | 21.87 | 0 | 22.35 | 20.35 | 13.69M |
| January 07, 2026 | 20.91 | 20.43 | 0 | 20.91 | 20.35 | 4.41M |
| January 06, 2026 | 20.78 | 20.41 | 0 | 20.88 | 20.3 | 5.22M |
| January 05, 2026 | 20.56 | 20.9 | 0 | 21.08 | 20.38 | 6.72M |
| December 31, 2025 | 20.25 | 20.44 | 0 | 20.66 | 20 | 3.56M |