Bondex Supply Chain Management Co., Ltd. - 603836.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.13	14.14	14.14	14.24	14.05	3.52M
October 16, 2025	13.9	14.13	14.13	14.3	13.9	3.94M
October 15, 2025	13.85	13.93	13.93	14.03	13.83	2.02M
October 14, 2025	13.98	13.9	13.9	14.1	13.84	3.58M
October 13, 2025	13.4	14.03	14.03	14.48	13.29	4.67M
October 10, 2025	13.45	13.62	13.62	13.65	13.4	1.47M
October 09, 2025	13.55	13.49	13.49	13.6	13.34	1.61M
September 30, 2025	13.61	13.52	13.52	13.69	13.51	1.56M
September 29, 2025	13.55	13.64	13.64	13.69	13.38	2.01M
September 26, 2025	13.56	13.59	13.59	13.72	13.51	1.77M
September 25, 2025	13.87	13.65	13.65	13.92	13.63	2.37M
September 24, 2025	13.73	13.84	13.84	13.94	13.61	1.99M
September 23, 2025	14	13.78	13.78	14	13.48	3.11M
September 22, 2025	14.1	13.96	13.96	14.15	13.92	2.32M
September 19, 2025	13.8	14.07	14.07	14.12	13.8	2.63M
September 18, 2025	14.15	13.94	13.94	14.32	13.8	3.67M
September 17, 2025	14.21	14.18	14.18	14.31	14.13	2.44M
September 16, 2025	14.09	14.28	14.28	14.28	14.02	4.21M
September 15, 2025	13.99	14	14	14.06	13.89	2.08M
September 12, 2025	14.19	13.99	13.99	14.19	13.98	2.55M
September 11, 2025	14.27	14.16	14.16	14.27	14.06	2.65M
September 10, 2025	14.06	14.25	14.25	14.26	14	3.5M
September 09, 2025	14.1	14	14	14.16	13.96	2.44M
September 08, 2025	13.9	14.1	14.1	14.1	13.88	3.27M
September 05, 2025	13.85	13.87	13.87	13.87	13.64	2.23M
September 04, 2025	13.65	13.82	13.82	13.89	13.58	2.81M
September 03, 2025	13.89	13.61	13.61	13.95	13.58	2.35M
September 02, 2025	13.94	13.91	13.91	13.97	13.76	3.26M
September 01, 2025	13.96	13.94	13.94	14.04	13.81	4.12M
August 29, 2025	13.56	13.95	13.95	14.18	13.42	7.65M
August 28, 2025	13.61	13.55	13.55	13.84	13.08	5.07M
August 27, 2025	14.1	13.68	13.68	14.13	13.64	4.07M
August 26, 2025	13.95	14.1	14.1	14.14	13.89	3.64M
August 25, 2025	14.02	13.99	13.99	14.09	13.93	3.2M
August 22, 2025	14.08	13.99	13.99	14.1	13.86	2.97M
August 21, 2025	14.07	14.08	14.08	14.14	13.97	2.85M
August 20, 2025	13.87	14	14	14.03	13.84	2.43M
August 19, 2025	13.77	13.89	13.89	13.97	13.75	2.43M
August 18, 2025	13.84	13.81	13.81	13.88	13.77	2.28M
August 15, 2025	13.65	13.76	13.76	13.84	13.65	2.28M
August 14, 2025	13.99	13.7	13.7	14.02	13.7	2.7M
August 13, 2025	14.1	14	14	14.16	13.95	3.3M
August 12, 2025	14.14	14.2	14.2	14.32	14.13	3.27M
August 11, 2025	14.08	14.15	14.15	14.2	14.01	2.62M
August 08, 2025	14.1	14.09	14.09	14.36	13.96	3.65M
August 07, 2025	13.98	14.1	14.1	14.15	13.92	3.68M
August 06, 2025	13.95	13.98	13.98	14.06	13.9	3.11M
August 05, 2025	13.83	13.96	13.96	13.97	13.82	3.21M
August 04, 2025	13.65	13.78	13.78	13.84	13.58	2M
August 01, 2025	13.53	13.71	13.71	13.85	13.53	3.07M
July 31, 2025	13.78	13.51	13.51	13.8	13.48	3.16M
July 30, 2025	13.8	13.82	13.82	13.96	13.71	3.16M
July 29, 2025	13.84	13.81	13.81	13.88	13.62	2.97M
July 28, 2025	13.94	13.87	13.87	14.09	13.82	3.06M
July 25, 2025	13.87	13.98	13.98	14.2	13.87	5.54M
July 24, 2025	13.7	14.1	14.1	14.2	13.7	8.31M
July 23, 2025	13.8	13.68	13.68	13.85	13.65	3.1M
July 22, 2025	13.82	13.77	13.77	13.85	13.63	2.51M
July 21, 2025	13.68	13.8	13.8	13.8	13.67	2.87M
July 18, 2025	13.66	13.67	13.67	13.7	13.59	2.02M

Bondex Supply Chain Management Co., Ltd. (603836.SS) SHH