Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 6.05
-0.16 (-2.58%)
Mar 20, 2026, 3:00 PM CST
SHA:603828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.96 | 6.36 | 5.94 | 6.05 | 6.05 | -2.58% | 13,614,470 |
| Mar 19, 2026 | 5.79 | 6.25 | 5.79 | 6.21 | 6.21 | 2.99% | 19,766,960 |
| Mar 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 2,498,700 |
| Mar 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 1,139,200 |
| Mar 16, 2026 | 6.71 | 6.80 | 6.48 | 6.68 | 6.68 | 0.30% | 3,516,200 |
| Mar 13, 2026 | 6.76 | 6.80 | 6.64 | 6.66 | 6.66 | -1.04% | 2,495,090 |
| Mar 12, 2026 | 6.95 | 6.98 | 6.70 | 6.73 | 6.73 | -3.58% | 4,988,500 |
| Mar 11, 2026 | 6.86 | 7.10 | 6.83 | 6.98 | 6.98 | 1.75% | 6,235,019 |
| Mar 10, 2026 | 6.82 | 6.90 | 6.79 | 6.86 | 6.86 | 0.88% | 2,396,282 |
| Mar 9, 2026 | 6.86 | 6.86 | 6.65 | 6.80 | 6.80 | -0.87% | 2,532,163 |
| Mar 6, 2026 | 6.87 | 6.94 | 6.83 | 6.86 | 6.86 | -0.15% | 1,991,500 |
| Mar 5, 2026 | 6.95 | 6.99 | 6.80 | 6.87 | 6.87 | 0.15% | 2,532,000 |
| Mar 4, 2026 | 6.61 | 6.86 | 6.59 | 6.86 | 6.86 | 1.93% | 3,581,980 |
| Mar 3, 2026 | 6.85 | 7.18 | 6.71 | 6.73 | 6.73 | -4.54% | 5,024,800 |
| Mar 2, 2026 | 7.21 | 7.34 | 7.03 | 7.05 | 7.05 | -3.03% | 4,812,531 |
| Feb 27, 2026 | 7.19 | 7.43 | 7.16 | 7.27 | 7.27 | 1.11% | 4,322,898 |
| Feb 26, 2026 | 7.16 | 7.30 | 7.00 | 7.19 | 7.19 | 0.28% | 4,733,923 |
| Feb 25, 2026 | 6.96 | 7.17 | 6.92 | 7.17 | 7.17 | 3.31% | 6,238,504 |
| Feb 24, 2026 | 6.76 | 6.95 | 6.73 | 6.94 | 6.94 | 2.97% | 5,478,693 |
| Feb 13, 2026 | 6.59 | 6.76 | 6.50 | 6.74 | 6.74 | 3.69% | 4,607,300 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.41 | 6.50 | 6.50 | -2.55% | 7,689,371 |
| Feb 11, 2026 | 6.76 | 6.80 | 6.59 | 6.67 | 6.67 | -2.20% | 6,158,373 |
| Feb 10, 2026 | 6.86 | 6.94 | 6.80 | 6.82 | 6.82 | -0.58% | 2,750,600 |
| Feb 9, 2026 | 6.85 | 6.99 | 6.82 | 6.86 | 6.86 | -0.15% | 3,532,900 |
| Feb 6, 2026 | 6.75 | 6.92 | 6.75 | 6.87 | 6.87 | - | 2,100,600 |
| Feb 5, 2026 | 6.89 | 6.99 | 6.68 | 6.87 | 6.87 | 0.44% | 3,287,805 |
| Feb 4, 2026 | 7.04 | 7.04 | 6.82 | 6.84 | 6.84 | -1.58% | 2,922,776 |
| Feb 3, 2026 | 7.03 | 7.09 | 6.87 | 6.95 | 6.95 | -1.14% | 4,751,000 |
| Feb 2, 2026 | 7.00 | 7.08 | 6.80 | 7.03 | 7.03 | 1.59% | 6,255,300 |
| Jan 30, 2026 | 6.90 | 7.12 | 6.66 | 6.92 | 6.92 | -1.00% | 7,279,266 |
| Jan 29, 2026 | 7.23 | 7.32 | 6.99 | 6.99 | 6.99 | -5.03% | 8,807,043 |
| Jan 28, 2026 | 7.75 | 7.91 | 7.36 | 7.36 | 7.36 | -5.03% | 11,381,450 |
| Jan 27, 2026 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 5.01% | 10,951,400 |
| Jan 26, 2026 | 7.27 | 7.46 | 7.04 | 7.38 | 7.38 | 2.36% | 11,761,430 |
| Jan 23, 2026 | 7.44 | 7.65 | 7.11 | 7.21 | 7.21 | -2.83% | 11,897,170 |
| Jan 22, 2026 | 7.51 | 7.56 | 7.15 | 7.42 | 7.42 | -1.20% | 11,520,710 |
| Jan 21, 2026 | 7.78 | 7.79 | 7.51 | 7.51 | 7.51 | -4.94% | 14,002,960 |
| Jan 20, 2026 | 7.90 | 8.18 | 7.90 | 7.90 | 7.90 | -5.05% | 18,945,540 |
| Jan 19, 2026 | 8.42 | 8.55 | 8.32 | 8.32 | 8.32 | -5.02% | 3,546,500 |
| Jan 16, 2026 | 8.82 | 9.07 | 8.76 | 8.76 | 8.76 | -4.99% | 7,452,887 |
| Jan 15, 2026 | 9.67 | 9.67 | 9.22 | 9.22 | 9.22 | -4.95% | 12,911,150 |
| Jan 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | 343,254 |
| Jan 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.00% | 153,359 |
| Jan 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.01% | 490,055 |
| Dec 31, 2025 | 8.19 | 8.40 | 8.19 | 8.38 | 8.38 | -2.78% | 11,868,908 |
| Dec 30, 2025 | 8.37 | 8.62 | 8.21 | 8.62 | 8.62 | 4.99% | 13,031,451 |
| Dec 29, 2025 | 8.02 | 8.21 | 7.90 | 8.21 | 8.21 | 4.99% | 3,536,978 |
| Dec 26, 2025 | 7.89 | 8.03 | 7.81 | 7.82 | 7.82 | -0.89% | 3,395,880 |
| Dec 25, 2025 | 8.09 | 8.36 | 7.84 | 7.89 | 7.89 | -1.62% | 5,630,297 |
| Dec 24, 2025 | 7.99 | 8.06 | 7.65 | 8.02 | 8.02 | 0.12% | 7,876,496 |