Silvery Dragon Group Co., Ltd. Tianjin (603969.SS) SHH
8.65
-0.27(-3.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.65
-0.27(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.92 | 8.65 | 8.65 | 8.97 | 8.48 | 14.14M |
| April 02, 2026 | 9.05 | 8.92 | 8.92 | 9.09 | 8.8 | 10.64M |
| April 01, 2026 | 9.42 | 9.11 | 9.11 | 9.6 | 9.07 | 17.59M |
| March 31, 2026 | 9.31 | 9.22 | 9.22 | 9.54 | 9.21 | 8.61M |
| March 30, 2026 | 8.86 | 9.35 | 9.35 | 9.37 | 8.85 | 9.87M |
| March 27, 2026 | 9.21 | 9.12 | 9.12 | 9.33 | 9.08 | 11.69M |
| March 26, 2026 | 9.46 | 9.28 | 9.28 | 9.49 | 9.24 | 9.99M |
| March 25, 2026 | 9.35 | 9.43 | 9.43 | 9.53 | 9.29 | 8.85M |
| March 24, 2026 | 8.9 | 9.18 | 9.18 | 9.2 | 8.75 | 12.22M |
| March 23, 2026 | 9 | 8.72 | 8.72 | 9.1 | 8.64 | 16.19M |
| March 20, 2026 | 9.38 | 9.21 | 9.21 | 9.52 | 9.2 | 9.15M |
| March 19, 2026 | 9.61 | 9.38 | 9.38 | 9.66 | 9.33 | 10.96M |
| March 18, 2026 | 9.79 | 9.73 | 9.73 | 9.84 | 9.61 | 8.37M |
| March 17, 2026 | 9.81 | 9.78 | 9.78 | 10.03 | 9.7 | 12.84M |
| March 16, 2026 | 9.9 | 9.78 | 9.78 | 9.91 | 9.52 | 16.01M |
| March 13, 2026 | 10.01 | 9.9 | 9.9 | 10.14 | 9.88 | 10.17M |
| March 12, 2026 | 10.05 | 10 | 10 | 10.06 | 9.92 | 9.1M |
| March 11, 2026 | 10.3 | 10.05 | 10.05 | 10.38 | 10.02 | 12.69M |
| March 10, 2026 | 10.02 | 10.27 | 10.27 | 10.3 | 10.02 | 7.65M |
| March 09, 2026 | 10.1 | 9.98 | 9.98 | 10.17 | 9.78 | 18.28M |
| March 06, 2026 | 10.35 | 10.3 | 10.3 | 10.4 | 10.18 | 7.57M |
| March 05, 2026 | 10.23 | 10.22 | 10.22 | 10.35 | 10.17 | 7.33M |
| March 04, 2026 | 10.16 | 10.18 | 10.18 | 10.39 | 10.08 | 10.02M |
| March 03, 2026 | 10.7 | 10.26 | 10.26 | 10.72 | 10.24 | 18.2M |
| March 02, 2026 | 10.6 | 10.72 | 10.72 | 10.83 | 10.51 | 20.72M |
| February 27, 2026 | 10.68 | 10.73 | 10.73 | 10.74 | 10.53 | 12.38M |
| February 26, 2026 | 10.26 | 10.68 | 10.68 | 10.74 | 10.24 | 19.69M |
| February 25, 2026 | 10.16 | 10.26 | 10.26 | 10.37 | 10.13 | 10.18M |
| February 24, 2026 | 10.04 | 10.17 | 10.17 | 10.24 | 9.92 | 10.71M |
| February 13, 2026 | 10.06 | 9.94 | 0 | 10.16 | 9.91 | 11.12M |
| February 12, 2026 | 9.8 | 10.06 | 0 | 10.32 | 9.8 | 24.68M |
| February 11, 2026 | 9.81 | 9.79 | 0 | 9.88 | 9.75 | 10.95M |
| February 10, 2026 | 9.97 | 9.83 | 0 | 10.12 | 9.71 | 21.5M |
| February 09, 2026 | 10.15 | 9.96 | 0 | 10.27 | 9.91 | 29.02M |
| February 06, 2026 | 9.78 | 9.98 | 0 | 10.12 | 9.67 | 15.33M |
| February 05, 2026 | 10.02 | 9.78 | 0 | 10.02 | 9.76 | 11.17M |
| February 04, 2026 | 9.95 | 10.02 | 0 | 10.13 | 9.9 | 10.68M |
| February 03, 2026 | 9.92 | 9.91 | 0 | 10.01 | 9.85 | 10.74M |
| February 02, 2026 | 10.11 | 9.87 | 0 | 10.12 | 9.8 | 17.69M |
| January 30, 2026 | 10.19 | 10.14 | 0 | 10.35 | 10.04 | 15.16M |
| January 29, 2026 | 10.41 | 10.31 | 0 | 10.58 | 10.3 | 16.22M |
| January 28, 2026 | 10.36 | 10.55 | 0 | 10.59 | 10.31 | 19M |
| January 27, 2026 | 10.66 | 10.37 | 0 | 10.66 | 10.16 | 31.56M |
| January 26, 2026 | 11.08 | 10.73 | 0 | 11.08 | 10.56 | 22.91M |
| January 23, 2026 | 10.85 | 11.05 | 0 | 11.18 | 10.83 | 22.1M |
| January 22, 2026 | 10.63 | 10.79 | 0 | 10.98 | 10.6 | 16.45M |
| January 21, 2026 | 10.46 | 10.62 | 0 | 10.71 | 10.46 | 13.38M |
| January 20, 2026 | 10.86 | 10.58 | 0 | 10.86 | 10.44 | 23.97M |
| January 19, 2026 | 10.42 | 10.88 | 0 | 10.93 | 10.42 | 27.65M |
| January 16, 2026 | 10.58 | 10.35 | 0 | 10.76 | 10.26 | 24.32M |
| January 15, 2026 | 10.68 | 10.49 | 0 | 10.7 | 10.38 | 20.67M |
| January 14, 2026 | 10.86 | 10.68 | 0 | 10.96 | 10.45 | 37.7M |
| January 13, 2026 | 11.52 | 10.86 | 0 | 11.53 | 10.75 | 42.73M |
| January 12, 2026 | 10.6 | 11.41 | 0 | 11.41 | 10.6 | 60.25M |
| January 09, 2026 | 10.37 | 10.37 | 0 | 10.45 | 10.29 | 12.84M |
| January 08, 2026 | 10.15 | 10.37 | 0 | 10.46 | 10.14 | 17.19M |
| January 07, 2026 | 10.09 | 10.19 | 0 | 10.27 | 9.99 | 14.85M |
| January 06, 2026 | 10.19 | 10.13 | 0 | 10.23 | 10.08 | 15.1M |
| January 05, 2026 | 10.11 | 10.2 | 0 | 10.4 | 10.05 | 19.46M |
| December 31, 2025 | 10.04 | 10.11 | 0 | 10.15 | 9.95 | 11.86M |