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

12.41

-0.42(-3.27%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	12.83	12.41	12.41	12.88	12.35	2.02M
April 02, 2026	13.08	12.83	12.83	13.14	12.7	2.32M
April 01, 2026	13.09	13.11	13.11	13.16	12.95	2.21M
March 31, 2026	13.06	12.94	12.94	13.3	12.88	1.92M
March 30, 2026	12.88	13.1	13.1	13.1	12.76	2.03M
March 27, 2026	12.75	12.99	12.99	13.02	12.64	1.89M
March 26, 2026	12.92	12.75	12.75	13.24	12.68	2.42M
March 25, 2026	12.65	12.94	12.94	12.96	12.63	2.48M
March 24, 2026	12.42	12.65	12.65	12.7	12.2	3.82M
March 23, 2026	13.11	12.08	12.08	13.11	12.06	3.99M
March 20, 2026	13.47	13.11	13.11	13.56	13.04	2.32M
March 19, 2026	13.74	13.41	13.41	13.79	13.38	2.29M
March 18, 2026	13.67	13.81	13.81	13.84	13.54	2.39M
March 17, 2026	13.96	13.6	13.6	14.04	13.56	2.58M
March 16, 2026	13.87	13.96	13.96	14.09	13.83	2.15M
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