Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 4.640
+0.220 (4.98%)
Jul 3, 2026, 2:43 PM CST
SHA:603828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | - | 4.98% | 349,800 |
| 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 |
| Jun 29, 2026 | 4.18 | 4.29 | 4.05 | 4.21 | 4.21 | 0.24% | 3,583,030 |
| Jun 26, 2026 | 4.17 | 4.35 | 4.00 | 4.20 | 4.20 | 1.20% | 6,403,517 |
| Jun 25, 2026 | 4.34 | 4.35 | 4.10 | 4.15 | 4.15 | -3.26% | 5,701,420 |
| Jun 24, 2026 | 4.42 | 4.43 | 4.26 | 4.29 | 4.29 | -3.16% | 2,910,800 |
| Jun 23, 2026 | 4.49 | 4.66 | 4.41 | 4.43 | 4.43 | -1.34% | 3,967,360 |
| Jun 22, 2026 | 4.40 | 4.58 | 4.26 | 4.49 | 4.49 | 0.22% | 5,997,219 |
| Jun 18, 2026 | 4.56 | 4.71 | 4.47 | 4.48 | 4.48 | -0.67% | 4,357,650 |
| Jun 17, 2026 | 4.70 | 4.71 | 4.48 | 4.51 | 4.51 | -3.22% | 3,394,200 |
| Jun 16, 2026 | 4.82 | 4.89 | 4.63 | 4.66 | 4.66 | -3.32% | 2,739,330 |
| Jun 15, 2026 | 4.77 | 4.90 | 4.74 | 4.82 | 4.82 | 1.26% | 3,072,756 |
| Jun 12, 2026 | 4.75 | 4.95 | 4.68 | 4.76 | 4.76 | -1.65% | 4,610,100 |
| Jun 11, 2026 | 4.99 | 4.99 | 4.77 | 4.84 | 4.84 | -2.42% | 3,946,900 |
| Jun 10, 2026 | 5.11 | 5.11 | 4.90 | 4.96 | 4.96 | -3.13% | 6,787,337 |
| Jun 9, 2026 | 5.36 | 5.36 | 5.10 | 5.12 | 5.12 | -1.54% | 3,161,289 |
| Jun 8, 2026 | 5.24 | 5.43 | 5.02 | 5.20 | 5.20 | -0.76% | 3,320,012 |
| Jun 5, 2026 | 5.36 | 5.47 | 5.19 | 5.24 | 5.24 | -3.32% | 3,417,940 |
| Jun 4, 2026 | 5.45 | 5.47 | 5.31 | 5.42 | 5.42 | 0.37% | 1,898,013 |
| Jun 3, 2026 | 5.58 | 5.58 | 5.28 | 5.40 | 5.40 | -1.46% | 3,370,853 |
| Jun 2, 2026 | 5.61 | 5.80 | 5.40 | 5.48 | 5.48 | -3.52% | 5,678,536 |
| Jun 1, 2026 | 6.10 | 6.10 | 5.65 | 5.68 | 5.68 | -4.54% | 5,505,351 |
| May 29, 2026 | 6.10 | 6.33 | 5.91 | 5.95 | 5.95 | -3.25% | 5,879,390 |
| May 28, 2026 | 5.97 | 6.18 | 5.89 | 6.15 | 6.15 | 4.41% | 8,981,610 |
| May 27, 2026 | 6.03 | 6.03 | 5.80 | 5.89 | 5.89 | -0.51% | 4,541,300 |
| May 26, 2026 | 5.72 | 5.94 | 5.62 | 5.92 | 5.92 | 2.96% | 4,994,161 |
| May 25, 2026 | 5.72 | 5.96 | 5.72 | 5.75 | 5.75 | 0.70% | 6,492,686 |
| May 22, 2026 | 5.84 | 5.96 | 5.66 | 5.71 | 5.71 | -2.23% | 4,571,169 |
| May 21, 2026 | 5.82 | 6.05 | 5.80 | 5.84 | 5.84 | -0.51% | 4,002,534 |
| May 20, 2026 | 6.05 | 6.05 | 5.83 | 5.87 | 5.87 | -1.34% | 3,268,176 |
| May 19, 2026 | 5.82 | 6.03 | 5.70 | 5.95 | 5.95 | 2.23% | 4,653,571 |
| May 18, 2026 | 5.67 | 5.93 | 5.60 | 5.82 | 5.82 | -0.51% | 6,094,566 |
| May 15, 2026 | 6.10 | 6.15 | 5.80 | 5.85 | 5.85 | -0.51% | 9,964,869 |
| May 14, 2026 | 5.59 | 5.88 | 5.59 | 5.88 | 5.88 | 5.00% | 3,676,469 |
| May 13, 2026 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -4.92% | 7,447,885 |
| May 12, 2026 | 5.96 | 6.10 | 5.57 | 5.89 | 5.89 | 1.20% | 16,823,670 |
| May 11, 2026 | 5.82 | 5.82 | 5.67 | 5.82 | 5.82 | 5.05% | 4,544,934 |
| May 8, 2026 | 5.54 | 5.54 | 5.27 | 5.54 | 5.54 | 4.92% | 12,746,350 |
| May 7, 2026 | 5.28 | 5.28 | 5.19 | 5.28 | 5.28 | 4.97% | 1,918,719 |
| May 6, 2026 | 4.62 | 5.03 | 4.60 | 5.03 | 5.03 | 5.01% | 10,824,350 |
| Apr 30, 2026 | 4.33 | 4.79 | 4.33 | 4.79 | 4.79 | 5.04% | 12,529,380 |
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 1,121,600 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 27, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | -4.95% | 6,958,800 |
| Apr 24, 2026 | 5.22 | 5.49 | 4.97 | 5.05 | 5.05 | -3.44% | 13,384,740 |
| Apr 23, 2026 | 5.43 | 5.51 | 5.23 | 5.23 | 5.23 | -5.08% | 6,446,882 |
| Apr 22, 2026 | 5.37 | 5.59 | 5.37 | 5.51 | 5.51 | -1.96% | 5,281,966 |
| Apr 21, 2026 | 5.77 | 5.88 | 5.50 | 5.62 | 5.62 | -2.60% | 6,170,671 |