Silvery Dragon Prestressed Materials Co., Ltd. (Tianjin) - 603969.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.83	9.69	9.69	9.85	9.68	9.69M
December 03, 2025	9.63	9.83	9.83	9.93	9.56	15.84M
December 02, 2025	9.75	9.61	9.61	9.77	9.57	9M
December 01, 2025	9.85	9.79	9.79	10.05	9.74	20.14M
November 28, 2025	9.29	9.79	9.79	9.87	9.25	28.08M
November 27, 2025	9.2	9.32	9.32	9.38	9.06	13.5M
November 26, 2025	9.3	9.21	9.21	9.49	9.1	15.2M
November 25, 2025	9.08	9.29	9.29	9.38	9.02	12.82M
November 24, 2025	8.66	9.01	9.01	9.07	8.65	13.91M
November 21, 2025	9	8.66	8.66	9.13	8.64	17.54M
November 20, 2025	9.17	9.08	9.08	9.28	9.02	9.54M
November 19, 2025	9.28	9.21	9.21	9.35	9.14	9.63M
November 18, 2025	9.48	9.29	9.29	9.49	9.25	10.13M
November 17, 2025	9.45	9.5	9.5	9.69	9.35	15.33M
November 14, 2025	9.39	9.46	9.46	9.69	9.39	11.51M
November 13, 2025	9.46	9.48	9.48	9.56	9.37	8.04M
November 12, 2025	9.64	9.45	9.45	9.65	9.4	10.89M
November 11, 2025	9.53	9.64	9.64	9.9	9.49	17.09M
November 10, 2025	9.46	9.52	9.52	9.56	9.38	10.84M
November 07, 2025	9.5	9.48	9.48	9.56	9.35	8.21M
November 06, 2025	9.41	9.53	9.53	9.57	9.29	14.38M
November 05, 2025	9.26	9.44	9.44	9.54	9.26	13.67M
November 04, 2025	10.02	9.41	9.41	10.12	9.34	27.34M
November 03, 2025	9.77	10.06	10.06	10.12	9.75	20.59M
October 31, 2025	10	9.83	9.83	10.08	9.81	15.91M
October 30, 2025	10.31	9.82	9.82	10.5	9.8	26.27M
October 29, 2025	10.32	10.31	10.31	10.46	10.1	23.28M
October 28, 2025	10.53	10.46	10.46	10.56	10.26	16.95M
October 27, 2025	10.23	10.49	10.49	10.7	10.21	22.57M
October 24, 2025	10.15	10.18	10.18	10.27	9.92	15.49M
October 23, 2025	9.98	9.99	9.99	10	9.8	12.31M
October 22, 2025	10.03	9.97	9.97	10.11	9.88	18.71M
October 21, 2025	10.03	10.06	10.06	10.2	9.81	16.95M
October 20, 2025	10.35	10.03	10.03	10.43	9.66	36.14M
October 17, 2025	9.95	10.39	10.39	10.5	9.74	37.25M
October 16, 2025	10.61	10.4	10.4	10.69	10.34	15.07M
October 15, 2025	10.67	10.65	10.65	10.71	10.38	16.82M
October 14, 2025	10.94	10.72	10.72	11.22	10.62	21.09M
October 13, 2025	10.41	10.92	10.92	10.96	10.38	22.35M
October 10, 2025	10.88	10.84	10.84	11.03	10.8	17.56M
October 09, 2025	10.78	10.89	10.89	10.94	10.67	21.56M
September 30, 2025	10.32	10.77	10.77	10.88	10.32	32.32M
September 29, 2025	10.08	10.24	10.24	10.31	9.96	15.81M
September 26, 2025	10.18	10.08	10.08	10.49	10.07	14.63M
September 25, 2025	10.35	10.18	10.18	10.43	10.17	18.18M
September 24, 2025	10.13	10.37	10.37	10.44	10.02	20.2M
September 23, 2025	10.2	10.16	10.16	10.25	9.93	23.22M
September 22, 2025	10.42	10.24	10.24	10.48	10.07	34.12M
September 19, 2025	10.06	10.45	10.45	10.47	10.06	40.18M
September 18, 2025	10	10.05	10.05	10.23	9.86	35.21M
September 17, 2025	9.82	9.92	9.92	10.29	9.73	40.6M
September 16, 2025	9.9	9.83	9.83	10	9.46	36.03M
September 15, 2025	9.54	9.69	9.69	9.89	9.36	30.48M
September 12, 2025	9.73	9.46	9.46	9.74	9.43	26.1M
September 11, 2025	9.31	9.72	9.72	9.81	9.21	34.81M
September 10, 2025	9.17	9.28	9.28	9.49	9.15	15.65M
September 09, 2025	9.4	9.16	9.16	9.4	9.12	14.6M
September 08, 2025	9.25	9.41	9.41	9.68	9.16	26.14M
September 05, 2025	8.95	9.25	9.25	9.32	8.82	21.94M
September 04, 2025	9.01	8.9	8.9	9.12	8.74	21.35M

Silvery Dragon Prestressed Materials Co., Ltd. (Tianjin) (603969.SS) SHH