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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.6	13.64	13.64	13.69	13.57	2.51M
July 16, 2025	13.55	13.65	13.65	13.67	13.54	3.39M
July 15, 2025	13.75	13.49	13.49	13.75	13.36	5.47M
July 14, 2025	13.72	13.74	13.74	13.8	13.65	3.74M
July 11, 2025	13.71	13.73	13.73	13.81	13.57	6.12M
July 10, 2025	14	13.77	13.77	14.15	13.69	11.58M
July 09, 2025	15.4	14.35	14.35	15.75	14.15	22.25M
July 08, 2025	14.79	15.55	15.55	15.57	14.55	10.13M
July 07, 2025	14.11	14.79	14.79	14.83	14.08	9.12M
July 04, 2025	13.88	14.06	14.06	14.3	13.87	8.62M
July 03, 2025	13.6	13.93	13.93	14	13.53	5.67M
July 02, 2025	13.5	13.61	13.61	13.8	13.49	4.69M
July 01, 2025	13.57	13.41	13.41	13.62	13.33	2.95M
June 30, 2025	13.66	13.58	13.58	13.66	13.5	2.26M
June 27, 2025	13.39	13.61	13.61	13.67	13.34	3.22M
June 26, 2025	13.47	13.37	13.37	13.47	13.31	2.61M
June 25, 2025	13.5	13.47	13.47	13.63	13.32	3.51M
June 24, 2025	13.3	13.64	13.49	13.65	13.3	3.93M
June 23, 2025	13.3	13.64	13.64	13.72	13.26	6.7M
June 20, 2025	12.99	13.08	13.08	13.17	12.94	1.81M
June 19, 2025	13.32	12.98	12.98	13.39	12.94	3.2M
June 18, 2025	13.64	13.37	13.37	13.66	13.32	2.61M
June 17, 2025	13.52	13.64	13.64	13.79	13.42	3.01M
June 16, 2025	13.25	13.52	13.52	13.78	13.18	2.91M
June 13, 2025	13.58	13.32	13.32	13.72	13.26	4.64M
June 12, 2025	13.81	13.72	13.72	13.85	13.64	4.29M
June 11, 2025	13.76	14	14	14.45	13.68	6.89M
June 10, 2025	14.35	13.89	13.89	14.35	13.58	9.03M
June 09, 2025	13.91	14.36	14.36	14.4	13.75	9.37M
June 06, 2025	13.95	13.87	13.87	14.03	13.8	4.29M
June 05, 2025	13.89	13.99	13.99	14.14	13.56	9.07M
June 04, 2025	13.8	13.9	13.9	13.94	13.51	6.93M
June 03, 2025	13.23	13.93	13.93	14.22	13.18	9.75M
May 30, 2025	13.62	13.26	13.26	13.69	13.25	4.85M
May 29, 2025	13.56	13.73	13.73	13.79	13.51	4.87M
May 28, 2025	13.59	13.56	13.56	13.89	13.48	6.49M
May 27, 2025	13.57	13.63	13.63	13.67	13.43	4.13M
May 26, 2025	13.44	13.55	13.55	13.65	13.38	3.69M

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