Skip to main content
logo
Shanghai Sunglow Packaging Technology Co.,Ltd (SHA:603499)
China flag China · Delayed Price · Currency is CNY
22.15
-0.09 (-0.40%)
At close: Mar 27, 2026

SHA:603499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202622.6423.0722.0722.2422.24-1.77%3,433,580
Mar 25, 202622.7423.1522.5122.6422.640.13%3,810,500
Mar 24, 202622.2122.7521.4422.6122.614.00%7,469,631
Mar 23, 202623.8323.8321.7421.7421.74-10.02%8,335,500
Mar 20, 202624.9325.2824.0824.1624.16-3.09%4,699,400
Mar 19, 202624.7025.6024.3824.9324.93-1.03%6,793,367
Mar 18, 202624.5425.6024.3025.1925.192.69%9,226,960
Mar 17, 202625.2925.3024.4324.5324.53-2.04%6,083,871
Mar 16, 202624.4425.5024.4425.0425.043.47%9,128,264
Mar 13, 202623.9024.6023.6024.2024.201.34%6,060,720
Mar 12, 202623.9824.1523.2023.8823.88-0.50%6,046,600
Mar 11, 202623.5724.8623.3824.0024.003.09%11,211,290
Mar 10, 202623.0323.3922.8923.2823.281.93%3,959,172
Mar 9, 202622.9622.9622.3222.8422.84-1.42%3,588,020
Mar 6, 202622.9523.6022.5923.1723.170.96%5,733,671
Mar 5, 202621.8323.0021.5822.9522.957.09%7,397,858
Mar 4, 202620.2321.4920.0621.4321.435.20%5,460,979
Mar 3, 202621.9322.1120.2420.3720.37-7.11%6,504,519
Mar 2, 202622.2322.8921.8521.9321.93-3.05%5,573,794
Feb 27, 202622.7122.8022.3322.6222.62-0.40%4,254,248
Feb 26, 202623.5123.8722.4622.7122.71-3.32%9,140,949
Feb 25, 202623.6323.9523.3023.4923.49-0.84%7,697,245
Feb 24, 202623.3024.1023.3023.6923.692.33%4,435,560
Feb 13, 202623.2523.6122.9523.1523.150.35%2,909,260
Feb 12, 202623.8523.8622.9523.0723.07-2.66%3,770,120
Feb 11, 202624.0024.2423.6723.7023.70-1.62%3,822,660
Feb 10, 202622.7624.3222.6524.0924.095.89%8,538,610
Feb 9, 202622.8322.9622.4122.7522.750.89%3,025,600
Feb 6, 202622.5022.9022.2522.5522.55-0.79%2,517,216
Feb 5, 202622.6223.0922.2422.7322.730.53%3,423,704
Feb 4, 202622.9023.1222.4622.6122.61-1.61%4,060,318
Feb 3, 202622.9823.3122.6622.9822.980.48%5,769,902
Feb 2, 202623.6724.7822.6622.8722.87-3.54%11,362,970
Jan 30, 202621.9024.0021.9023.7123.717.53%12,244,200
Jan 29, 202622.7023.0821.8522.0522.05-3.42%6,663,346
Jan 28, 202622.9823.1822.6322.8322.83-0.39%4,291,480
Jan 27, 202623.4523.7022.3622.9222.92-3.09%6,344,536
Jan 26, 202623.7324.6723.6223.6523.65-0.34%9,487,522
Jan 23, 202623.5323.8123.0223.7323.730.81%4,853,944
Jan 22, 202624.1124.1523.4023.5423.54-2.16%6,705,340
Jan 21, 202623.6024.1223.2124.0624.062.34%5,109,900
Jan 20, 202623.7024.2023.2623.5123.51-0.97%5,858,737
Jan 19, 202623.4724.6823.0623.7423.740.59%8,822,978
Jan 16, 202621.9323.6721.8923.6023.607.62%11,474,680
Jan 15, 202621.7922.4921.6221.9321.93-4,873,558
Jan 14, 202622.2022.4221.6121.9321.93-1.84%6,807,532
Jan 13, 202622.8023.3122.3022.3422.34-2.15%8,429,916
Jan 12, 202623.5023.5321.7822.8322.833.02%9,975,058
Jan 9, 202621.8722.6021.8722.1622.161.33%9,928,683
Jan 8, 202620.4322.3520.3521.8721.877.05%13,688,760