Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China · Delayed Price · Currency is CNY 4.550
-0.060 (-1.30%)
Nov 11, 2026, 3:00 PM CST
SHA:603828 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.53 | 4.62 | 4.53 | 4.55 | 4.55 | -1.30% | 1,057,800 |
| Nov 10, 2026 | 4.57 | 4.67 | 4.53 | 4.61 | 4.61 | - | 1,286,732 |
| Nov 9, 2026 | 4.63 | 4.84 | 4.56 | 4.61 | 4.61 | -0.43% | 2,605,800 |
| Nov 6, 2026 | 4.58 | 4.67 | 4.48 | 4.63 | 4.63 | -1.07% | 1,818,369 |
| Nov 5, 2026 | 4.59 | 4.85 | 4.57 | 4.68 | 4.68 | 1.74% | 2,009,200 |
| Nov 4, 2026 | 4.50 | 4.64 | 4.47 | 4.60 | 4.60 | 1.77% | 1,463,983 |
| Nov 3, 2026 | 4.60 | 4.64 | 4.46 | 4.52 | 4.52 | -1.31% | 1,473,000 |
| Nov 2, 2026 | 4.53 | 4.64 | 4.38 | 4.58 | 4.58 | -0.87% | 1,914,700 |
| Oct 30, 2026 | 4.67 | 4.73 | 4.50 | 4.62 | 4.62 | -1.28% | 2,446,294 |
| Oct 29, 2026 | 4.98 | 4.98 | 4.58 | 4.68 | 4.68 | -6.40% | 4,236,784 |
| Oct 28, 2026 | 5.04 | 5.08 | 4.93 | 5.00 | 5.00 | -0.79% | 1,844,233 |
| Oct 27, 2026 | 5.08 | 5.12 | 4.99 | 5.04 | 5.04 | -0.20% | 1,563,252 |
| Oct 26, 2026 | 5.15 | 5.23 | 5.03 | 5.05 | 5.05 | -1.75% | 1,579,900 |
| Oct 23, 2026 | 5.09 | 5.22 | 4.98 | 5.14 | 5.14 | -1.72% | 3,026,200 |
| Oct 22, 2026 | 5.29 | 5.38 | 5.22 | 5.23 | 5.23 | -0.38% | 2,381,826 |
| Oct 21, 2026 | 5.26 | 5.39 | 5.20 | 5.25 | 5.25 | -0.19% | 1,811,628 |
| Oct 20, 2026 | 5.09 | 5.44 | 5.09 | 5.26 | 5.26 | 0.77% | 2,252,100 |
| Oct 19, 2026 | 5.41 | 5.41 | 5.01 | 5.22 | 5.22 | -1.51% | 2,098,963 |
| Oct 16, 2026 | 5.40 | 5.56 | 5.30 | 5.30 | 5.30 | -2.93% | 1,836,900 |
| Oct 15, 2026 | 5.55 | 5.55 | 5.40 | 5.46 | 5.46 | -2.50% | 1,865,100 |
| Oct 14, 2026 | 5.62 | 5.79 | 5.60 | 5.60 | 5.60 | -2.27% | 1,378,849 |
| Oct 13, 2026 | 5.38 | 5.85 | 5.26 | 5.73 | 5.73 | 3.43% | 3,346,100 |
| Oct 12, 2026 | 5.80 | 5.80 | 5.30 | 5.54 | 5.54 | -4.81% | 3,933,800 |
| Oct 9, 2026 | 6.05 | 6.05 | 5.40 | 5.82 | 5.82 | -2.35% | 3,717,332 |
| Oct 8, 2026 | 6.28 | 6.32 | 5.95 | 5.96 | 5.96 | -3.72% | 3,648,800 |
| 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 |