Bondex Supply Chain Management Co., Ltd. (603836.SS) SHH
13.91
+0.02999954(+0.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.91
+0.02999954(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.77 | 13.91 | 13.91 | 14.15 | 13.74 | 2.68M |
| March 12, 2026 | 14.07 | 13.88 | 13.88 | 14.08 | 13.79 | 3.08M |
| March 11, 2026 | 14.5 | 14.04 | 14.04 | 14.53 | 14.02 | 4.39M |
| March 10, 2026 | 14.14 | 14.15 | 14.15 | 14.27 | 14.09 | 1.57M |
| March 09, 2026 | 14.54 | 14.03 | 14.03 | 14.55 | 13.97 | 4.2M |
| March 06, 2026 | 14.3 | 14.54 | 14.54 | 14.56 | 14.28 | 2.98M |
| March 05, 2026 | 14.5 | 14.4 | 14.4 | 14.64 | 14.11 | 4.97M |
| March 04, 2026 | 15.16 | 14.26 | 14.26 | 15.2 | 14.24 | 6.95M |
| March 03, 2026 | 14.83 | 15.45 | 15.45 | 15.58 | 14.66 | 12.31M |
| March 02, 2026 | 14.8 | 14.64 | 14.64 | 14.88 | 14.34 | 3.47M |
| February 27, 2026 | 14.7 | 14.8 | 14.8 | 14.88 | 14.65 | 2.14M |
| February 26, 2026 | 14.77 | 14.8 | 14.8 | 14.94 | 14.74 | 2.55M |
| February 25, 2026 | 14.89 | 14.78 | 14.78 | 15.04 | 14.75 | 3.19M |
| February 24, 2026 | 14.8 | 14.89 | 14.89 | 14.94 | 14.66 | 2.37M |
| February 13, 2026 | 14.85 | 14.76 | 0 | 14.87 | 14.67 | 2.54M |
| February 12, 2026 | 15.01 | 14.77 | 0 | 15.01 | 14.72 | 2.76M |
| February 11, 2026 | 14.82 | 15 | 0 | 15.02 | 14.77 | 3.85M |
| February 10, 2026 | 14.97 | 14.82 | 0 | 15 | 14.76 | 2.79M |
| February 09, 2026 | 14.67 | 14.97 | 0 | 15 | 14.6 | 4.14M |
| February 06, 2026 | 14.29 | 14.64 | 0 | 14.76 | 14.28 | 3.37M |
| February 05, 2026 | 14.33 | 14.49 | 0 | 14.64 | 14.24 | 2.88M |
| February 04, 2026 | 14.15 | 14.32 | 0 | 14.41 | 14.11 | 2.16M |
| February 03, 2026 | 14.15 | 14.15 | 0 | 14.23 | 14.01 | 2.33M |
| February 02, 2026 | 14.18 | 14.06 | 0 | 14.45 | 14.04 | 3.12M |
| January 30, 2026 | 13.9 | 14.22 | 0 | 14.28 | 13.9 | 3.9M |
| January 29, 2026 | 14.04 | 13.96 | 0 | 14.18 | 13.84 | 3.34M |
| January 28, 2026 | 14.4 | 14.04 | 0 | 14.47 | 13.96 | 3.95M |
| January 27, 2026 | 14.63 | 14.4 | 0 | 14.74 | 14.25 | 3.7M |
| January 26, 2026 | 14.61 | 14.63 | 0 | 14.81 | 14.44 | 4.71M |
| January 23, 2026 | 14.78 | 14.61 | 0 | 14.8 | 14.51 | 4.01M |
| January 22, 2026 | 14.9 | 14.78 | 0 | 14.91 | 14.71 | 4.02M |
| January 21, 2026 | 14.56 | 14.78 | 0 | 14.85 | 14.42 | 3.51M |
| January 20, 2026 | 14.43 | 14.59 | 0 | 14.97 | 14.39 | 4.92M |
| January 19, 2026 | 14.15 | 14.42 | 0 | 14.53 | 14.06 | 4.46M |
| January 16, 2026 | 14.2 | 14.12 | 0 | 14.2 | 14.03 | 2.5M |
| January 15, 2026 | 14.25 | 14.13 | 0 | 14.28 | 14 | 3.75M |
| January 14, 2026 | 13.89 | 14.27 | 0 | 14.42 | 13.86 | 8.63M |
| January 13, 2026 | 14 | 13.87 | 0 | 14.11 | 13.85 | 4.04M |
| January 12, 2026 | 13.78 | 13.96 | 0 | 14.01 | 13.72 | 4.41M |
| January 09, 2026 | 13.78 | 13.75 | 0 | 13.83 | 13.6 | 3.83M |
| January 08, 2026 | 13.6 | 13.7 | 0 | 13.73 | 13.6 | 2.56M |
| January 07, 2026 | 13.78 | 13.65 | 0 | 13.83 | 13.58 | 4.01M |
| January 06, 2026 | 13.84 | 13.84 | 0 | 13.95 | 13.71 | 4M |
| January 05, 2026 | 13.86 | 13.84 | 0 | 13.9 | 13.69 | 4.8M |
| December 31, 2025 | 13.47 | 13.76 | 0 | 13.85 | 13.41 | 4.73M |
| December 30, 2025 | 13.59 | 13.49 | 0 | 13.62 | 13.29 | 3.91M |
| December 29, 2025 | 13.8 | 13.63 | 0 | 13.84 | 13.48 | 4.74M |
| December 26, 2025 | 14.02 | 13.85 | 0 | 14.34 | 13.83 | 4.65M |
| December 25, 2025 | 14 | 14.05 | 0 | 14.2 | 13.99 | 3.72M |
| December 24, 2025 | 13.97 | 14.02 | 0 | 14.15 | 13.73 | 4.15M |
| December 23, 2025 | 14.58 | 14.01 | 0 | 14.69 | 13.95 | 6.98M |
| December 22, 2025 | 13.99 | 14.32 | 0 | 14.63 | 13.93 | 7.13M |
| December 19, 2025 | 13.85 | 13.94 | 0 | 14.05 | 13.66 | 3.85M |
| December 18, 2025 | 13.66 | 13.74 | 0 | 13.93 | 13.51 | 4.65M |
| December 17, 2025 | 13.7 | 13.86 | 0 | 14.85 | 13.65 | 7.04M |
| December 16, 2025 | 13.65 | 13.58 | 0 | 13.75 | 13.43 | 2.77M |
| December 15, 2025 | 13.49 | 13.7 | 0 | 13.75 | 13.43 | 2.21M |
| December 12, 2025 | 13.88 | 13.62 | 0 | 13.98 | 13.5 | 4.36M |
| December 11, 2025 | 14.62 | 13.87 | 0 | 14.62 | 13.84 | 5.95M |
| December 10, 2025 | 14.71 | 14.46 | 0 | 14.8 | 14.46 | 5.97M |