Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 7.27
+0.08 (1.11%)
Feb 27, 2026, 3:00 PM CST
SHA:603828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.79 | 8.80 | 8.01 | 8.01 | 8.01 | -4.98% | 14,428,470 |
| Dec 22, 2025 | 8.17 | 8.43 | 8.17 | 8.43 | 8.43 | 4.98% | 7,626,086 |
| Dec 19, 2025 | 7.83 | 8.10 | 7.81 | 8.03 | 8.03 | 2.29% | 6,113,636 |
| Dec 18, 2025 | 7.58 | 7.95 | 7.56 | 7.85 | 7.85 | 3.29% | 5,597,581 |
| Dec 17, 2025 | 7.68 | 7.68 | 7.50 | 7.60 | 7.60 | 0.93% | 1,885,034 |
| Dec 16, 2025 | 7.52 | 7.58 | 7.37 | 7.53 | 7.53 | 0.13% | 1,907,280 |
| Dec 15, 2025 | 7.29 | 7.59 | 7.29 | 7.52 | 7.52 | 3.30% | 2,802,930 |
| Dec 12, 2025 | 7.02 | 7.45 | 7.02 | 7.28 | 7.28 | 0.55% | 1,295,807 |
| Dec 11, 2025 | 7.20 | 7.29 | 7.15 | 7.24 | 7.24 | 0.84% | 1,200,390 |
| Dec 10, 2025 | 7.12 | 7.29 | 7.12 | 7.18 | 7.18 | -0.69% | 1,638,138 |
| Dec 9, 2025 | 7.61 | 7.61 | 7.10 | 7.23 | 7.23 | -3.21% | 4,283,044 |
| Dec 8, 2025 | 7.57 | 7.69 | 7.38 | 7.47 | 7.47 | -1.32% | 3,233,100 |
| Dec 5, 2025 | 7.47 | 7.60 | 7.26 | 7.57 | 7.57 | 1.61% | 2,238,914 |
| Dec 4, 2025 | 7.73 | 7.79 | 7.45 | 7.45 | 7.45 | -3.62% | 4,512,150 |
| Dec 3, 2025 | 7.45 | 7.85 | 7.42 | 7.73 | 7.73 | 3.07% | 5,483,539 |