Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 5.71
-0.13 (-2.23%)
May 22, 2026, 3:00 PM CST
SHA:603828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.88 | 5.90 | 5.72 | 5.77 | 5.77 | -1.70% | 3,922,900 |
| Apr 17, 2026 | 6.01 | 6.04 | 5.86 | 5.87 | 5.87 | -2.33% | 3,050,620 |
| Apr 16, 2026 | 5.92 | 6.05 | 5.92 | 6.01 | 6.01 | 1.52% | 2,059,320 |
| Apr 15, 2026 | 6.10 | 6.14 | 5.91 | 5.92 | 5.92 | -3.27% | 2,051,900 |
| Apr 14, 2026 | 6.13 | 6.33 | 6.03 | 6.12 | 6.12 | 0.82% | 4,496,965 |
| Apr 13, 2026 | 5.78 | 6.07 | 5.76 | 6.07 | 6.07 | 5.02% | 3,630,627 |
| Apr 10, 2026 | 5.77 | 5.87 | 5.75 | 5.78 | 5.78 | 0.52% | 1,264,468 |
| Apr 9, 2026 | 5.80 | 5.97 | 5.75 | 5.75 | 5.75 | -2.38% | 2,856,552 |
| Apr 8, 2026 | 5.70 | 5.89 | 5.70 | 5.89 | 5.89 | 3.15% | 3,360,351 |
| Apr 7, 2026 | 5.82 | 5.89 | 5.59 | 5.71 | 5.71 | -2.89% | 5,718,808 |
| Apr 3, 2026 | 6.04 | 6.09 | 5.86 | 5.88 | 5.88 | -2.65% | 2,349,100 |
| Apr 2, 2026 | 6.07 | 6.15 | 6.00 | 6.04 | 6.04 | -0.49% | 1,679,524 |
| Apr 1, 2026 | 6.17 | 6.25 | 5.97 | 6.07 | 6.07 | -0.82% | 3,675,800 |
| Mar 31, 2026 | 6.19 | 6.30 | 6.06 | 6.12 | 6.12 | -1.13% | 2,246,500 |
| Mar 30, 2026 | 6.31 | 6.40 | 6.17 | 6.19 | 6.19 | -2.83% | 3,447,313 |
| Mar 27, 2026 | 6.41 | 6.47 | 6.30 | 6.37 | 6.37 | -2.00% | 4,680,294 |
| Mar 26, 2026 | 6.47 | 6.60 | 6.32 | 6.50 | 6.50 | 3.34% | 7,679,818 |
| Mar 25, 2026 | 6.18 | 6.29 | 6.05 | 6.29 | 6.29 | 5.01% | 2,499,169 |
| Mar 24, 2026 | 5.97 | 6.00 | 5.83 | 5.99 | 5.99 | 2.22% | 5,403,900 |
| Mar 23, 2026 | 6.10 | 6.11 | 5.75 | 5.86 | 5.86 | -3.14% | 8,230,406 |
| 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 |