Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 6.19
+0.19 (3.17%)
Sep 30, 2026, 3:00 PM CST
SHA:603828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.02 | 6.20 | 5.98 | 6.19 | 6.19 | 3.17% | 3,050,625 |
| Sep 29, 2026 | 6.14 | 6.16 | 6.00 | 6.00 | 6.00 | -2.28% | 1,769,500 |
| Sep 28, 2026 | 6.23 | 6.33 | 6.05 | 6.14 | 6.14 | 0.66% | 2,927,816 |
| Sep 24, 2026 | 6.20 | 6.26 | 6.06 | 6.10 | 6.10 | -0.97% | 2,392,213 |
| Sep 23, 2026 | 6.11 | 6.18 | 6.04 | 6.16 | 6.16 | 0.82% | 2,386,949 |
| Sep 22, 2026 | 6.04 | 6.27 | 5.97 | 6.11 | 6.11 | 0.83% | 6,237,912 |
| Sep 21, 2026 | 5.65 | 6.08 | 5.61 | 6.06 | 6.06 | 8.02% | 5,601,214 |
| Sep 18, 2026 | 5.58 | 5.69 | 5.55 | 5.61 | 5.61 | 0.18% | 1,106,000 |
| Sep 17, 2026 | 5.50 | 5.67 | 5.49 | 5.60 | 5.60 | 1.27% | 1,602,667 |
| Sep 16, 2026 | 5.60 | 5.62 | 5.50 | 5.53 | 5.53 | 0.18% | 1,160,125 |
| Sep 15, 2026 | 5.70 | 5.70 | 5.50 | 5.52 | 5.52 | -2.13% | 1,893,700 |
| Sep 14, 2026 | 5.67 | 5.90 | 5.64 | 5.64 | 5.64 | -0.88% | 2,830,500 |
| Sep 11, 2026 | 5.68 | 5.79 | 5.45 | 5.69 | 5.69 | 0.53% | 2,238,069 |
| Sep 10, 2026 | 5.65 | 5.75 | 5.61 | 5.66 | 5.66 | -0.88% | 2,218,700 |
| Sep 9, 2026 | 5.73 | 5.80 | 5.34 | 5.71 | 5.71 | 0.35% | 4,948,100 |
| Sep 8, 2026 | 5.55 | 5.87 | 5.39 | 5.69 | 5.69 | 6.36% | 7,088,856 |
| 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 |