Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 5.35
+0.19 (3.68%)
Sep 7, 2026, 3:00 PM CST
SHA:603828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.40 | 5.40 | 5.15 | 5.35 | 5.35 | 3.68% | 3,700,100 |
| Sep 4, 2026 | 5.02 | 5.21 | 5.02 | 5.16 | 5.16 | 0.98% | 2,170,700 |
| Sep 3, 2026 | 5.20 | 5.23 | 5.03 | 5.11 | 5.11 | 0.59% | 1,763,000 |
| Sep 2, 2026 | 5.06 | 5.12 | 4.99 | 5.08 | 5.08 | 0.59% | 1,275,100 |
| Sep 1, 2026 | 5.13 | 5.30 | 5.05 | 5.05 | 5.05 | -2.70% | 2,157,700 |
| Aug 31, 2026 | 5.10 | 5.44 | 5.09 | 5.19 | 5.19 | - | 3,204,416 |
| Aug 28, 2026 | 5.07 | 5.37 | 5.02 | 5.19 | 5.19 | 3.39% | 2,963,200 |
| Aug 27, 2026 | 5.04 | 5.11 | 4.99 | 5.02 | 5.02 | -2.52% | 2,679,193 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.12 | 5.15 | 5.15 | -3.20% | 3,730,861 |
| Aug 25, 2026 | 4.90 | 5.33 | 4.87 | 5.32 | 5.32 | 7.91% | 4,583,630 |
| Aug 24, 2026 | 5.20 | 5.20 | 4.88 | 4.93 | 4.93 | -5.01% | 5,157,940 |
| Aug 21, 2026 | 5.08 | 5.40 | 4.99 | 5.19 | 5.19 | 4.22% | 9,704,300 |
| Aug 20, 2026 | 4.50 | 4.98 | 4.48 | 4.98 | 4.98 | 9.93% | 5,467,689 |
| Aug 19, 2026 | 4.31 | 4.70 | 4.21 | 4.53 | 4.53 | 4.38% | 6,830,614 |
| Aug 18, 2026 | 4.21 | 4.40 | 4.11 | 4.34 | 4.34 | 4.08% | 3,994,163 |
| Aug 17, 2026 | 4.19 | 4.20 | 4.14 | 4.17 | 4.17 | 0.24% | 1,093,602 |
| Aug 14, 2026 | 4.15 | 4.21 | 4.14 | 4.16 | 4.16 | -0.72% | 1,062,800 |
| Aug 13, 2026 | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | -0.71% | 1,945,200 |
| Aug 12, 2026 | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | 1.20% | 1,569,513 |
| Aug 11, 2026 | 4.25 | 4.25 | 4.13 | 4.17 | 4.17 | -0.95% | 1,315,638 |
| Aug 10, 2026 | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | 0.96% | 1,126,800 |
| Aug 7, 2026 | 4.23 | 4.25 | 4.13 | 4.17 | 4.17 | -1.42% | 2,040,900 |
| Aug 6, 2026 | 4.24 | 4.30 | 4.19 | 4.23 | 4.23 | 0.24% | 2,042,400 |
| Aug 5, 2026 | 4.12 | 4.38 | 4.10 | 4.22 | 4.22 | 1.93% | 2,931,004 |
| Aug 4, 2026 | 4.06 | 4.23 | 4.03 | 4.14 | 4.14 | 1.97% | 2,713,202 |
| Aug 3, 2026 | 4.15 | 4.15 | 4.01 | 4.06 | 4.06 | -2.17% | 2,251,915 |
| Jul 31, 2026 | 4.10 | 4.18 | 4.00 | 4.15 | 4.15 | 2.47% | 2,922,706 |
| Jul 30, 2026 | 4.05 | 4.10 | 4.02 | 4.05 | 4.05 | -0.49% | 1,407,450 |
| Jul 29, 2026 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | -0.73% | 1,250,100 |
| Jul 28, 2026 | 4.16 | 4.21 | 4.06 | 4.10 | 4.10 | -1.20% | 1,485,000 |
| Jul 27, 2026 | 4.02 | 4.18 | 4.02 | 4.15 | 4.15 | 0.97% | 1,206,625 |
| Jul 24, 2026 | 4.15 | 4.21 | 4.06 | 4.11 | 4.11 | - | 1,363,399 |
| Jul 23, 2026 | 4.22 | 4.23 | 4.06 | 4.11 | 4.11 | -0.96% | 1,604,888 |
| Jul 22, 2026 | 4.20 | 4.24 | 4.06 | 4.15 | 4.15 | -1.19% | 1,529,569 |
| Jul 21, 2026 | 4.06 | 4.21 | 3.95 | 4.20 | 4.20 | 1.69% | 3,362,021 |
| Jul 20, 2026 | 4.14 | 4.23 | 4.06 | 4.13 | 4.13 | -1.20% | 2,172,600 |
| Jul 17, 2026 | 4.29 | 4.33 | 4.10 | 4.18 | 4.18 | -2.79% | 1,837,000 |
| Jul 16, 2026 | 4.60 | 4.60 | 4.27 | 4.30 | 4.30 | - | 2,535,013 |
| Jul 15, 2026 | 4.33 | 4.35 | 4.21 | 4.30 | 4.30 | -0.69% | 1,939,200 |
| Jul 14, 2026 | 4.17 | 4.33 | 4.17 | 4.33 | 4.33 | 0.93% | 2,285,289 |
| Jul 13, 2026 | 4.39 | 4.42 | 4.27 | 4.29 | 4.29 | -0.92% | 2,244,900 |
| Jul 10, 2026 | 4.40 | 4.46 | 4.27 | 4.33 | 4.33 | -1.59% | 2,236,492 |
| Jul 9, 2026 | 4.61 | 4.75 | 4.37 | 4.40 | 4.40 | -3.51% | 4,663,200 |
| Jul 8, 2026 | 4.36 | 4.65 | 4.20 | 4.56 | 4.56 | 6.54% | 5,465,822 |
| Jul 7, 2026 | 4.71 | 4.80 | 4.23 | 4.28 | 4.28 | -7.16% | 4,618,800 |
| Jul 6, 2026 | 5.10 | 5.10 | 4.58 | 4.61 | 4.61 | -0.65% | 10,650,392 |
| Jul 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | 390,600 |
| Jul 2, 2026 | 4.42 | 4.42 | 4.21 | 4.42 | 4.42 | 4.99% | 1,689,300 |
| Jul 1, 2026 | 4.05 | 4.21 | 3.96 | 4.21 | 4.21 | 4.99% | 3,104,723 |
| Jun 30, 2026 | 4.14 | 4.32 | 4.00 | 4.01 | 4.01 | -4.75% | 6,317,638 |