Bondex Supply Chain Management Co., Ltd. (SHA:603836)
China · Delayed Price · Currency is CNY 8.55
-0.08 (-0.93%)
Jul 31, 2026, 3:00 PM CST
SHA:603836 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.66 | 8.74 | 8.44 | 8.55 | 8.55 | -0.93% | 5,156,205 |
| Jul 30, 2026 | 8.58 | 8.82 | 8.54 | 8.63 | 8.63 | 0.47% | 3,926,740 |
| Jul 29, 2026 | 8.45 | 8.64 | 8.38 | 8.59 | 8.59 | 1.78% | 3,357,240 |
| Jul 28, 2026 | 8.20 | 8.46 | 8.20 | 8.44 | 8.44 | 2.93% | 2,461,120 |
| Jul 27, 2026 | 7.88 | 8.28 | 7.81 | 8.20 | 8.20 | 3.40% | 3,926,120 |
| Jul 24, 2026 | 7.95 | 8.00 | 7.81 | 7.93 | 7.93 | -1.00% | 3,226,120 |
| Jul 23, 2026 | 7.79 | 8.02 | 7.70 | 8.01 | 8.01 | 4.43% | 4,649,080 |
| Jul 22, 2026 | 7.89 | 7.96 | 7.59 | 7.67 | 7.67 | -2.91% | 5,296,900 |
| Jul 21, 2026 | 8.16 | 8.20 | 7.78 | 7.90 | 7.90 | -3.66% | 6,082,000 |
| Jul 20, 2026 | 8.50 | 8.68 | 8.12 | 8.20 | 8.20 | -3.53% | 5,174,780 |
| Jul 17, 2026 | 8.73 | 8.88 | 8.40 | 8.50 | 8.50 | -2.52% | 4,270,467 |
| Jul 16, 2026 | 8.60 | 8.77 | 8.48 | 8.72 | 8.72 | 1.40% | 5,012,960 |
| Jul 15, 2026 | 8.60 | 8.67 | 8.33 | 8.60 | 8.60 | 3.12% | 7,953,840 |
| Jul 14, 2026 | 8.08 | 8.55 | 7.89 | 8.34 | 8.34 | 1.71% | 7,396,467 |
| Jul 13, 2026 | 8.39 | 8.60 | 8.05 | 8.20 | 8.20 | 0.12% | 7,179,289 |
| Jul 10, 2026 | 7.91 | 8.31 | 7.86 | 8.19 | 8.19 | 3.02% | 6,239,020 |
| Jul 9, 2026 | 8.12 | 8.12 | 7.89 | 7.95 | 7.95 | -1.24% | 2,792,100 |
| Jul 8, 2026 | 8.20 | 8.28 | 8.02 | 8.05 | 8.05 | -1.71% | 2,112,700 |
| Jul 7, 2026 | 8.48 | 8.48 | 8.15 | 8.19 | 8.19 | -3.19% | 3,591,100 |
| Jul 6, 2026 | 8.38 | 8.65 | 8.34 | 8.46 | 8.46 | 1.32% | 4,736,128 |
| Jul 3, 2026 | 8.44 | 8.57 | 8.32 | 8.35 | 8.35 | -0.95% | 5,206,348 |
| Jul 2, 2026 | 8.25 | 8.74 | 8.19 | 8.43 | 8.43 | 4.07% | 6,287,847 |
| Jul 1, 2026 | 7.89 | 8.19 | 7.84 | 8.10 | 8.10 | 2.53% | 3,573,160 |
| Jun 30, 2026 | 7.95 | 8.18 | 7.81 | 7.90 | 7.90 | -0.75% | 3,364,580 |
| Jun 29, 2026 | 7.95 | 8.12 | 7.73 | 7.96 | 7.96 | 0.25% | 3,745,840 |
| Jun 26, 2026 | 7.85 | 8.14 | 7.68 | 7.94 | 7.94 | 0.25% | 4,176,320 |
| Jun 25, 2026 | 8.09 | 8.11 | 7.85 | 7.92 | 7.92 | -2.22% | 2,476,354 |
| Jun 24, 2026 | 8.42 | 8.42 | 8.00 | 8.10 | 8.10 | -3.23% | 3,052,787 |
| Jun 23, 2026 | 8.16 | 8.48 | 8.08 | 8.37 | 8.37 | 2.95% | 4,580,040 |
| Jun 22, 2026 | 8.02 | 8.20 | 7.84 | 8.13 | 8.13 | 0.81% | 4,309,361 |
| Jun 18, 2026 | 8.11 | 8.26 | 8.02 | 8.21 | 8.06 | 0.09% | 2,820,299 |
| Jun 17, 2026 | 8.32 | 8.38 | 8.07 | 8.20 | 8.06 | -1.29% | 2,877,853 |
| Jun 16, 2026 | 8.47 | 8.53 | 8.23 | 8.31 | 8.16 | -1.69% | 3,965,079 |
| Jun 15, 2026 | 8.54 | 8.73 | 8.37 | 8.45 | 8.30 | -0.34% | 4,634,396 |
| Jun 12, 2026 | 8.56 | 8.58 | 8.34 | 8.48 | 8.33 | 0.76% | 2,780,679 |
| Jun 11, 2026 | 8.50 | 8.56 | 8.32 | 8.41 | 8.27 | -1.51% | 1,784,859 |
| Jun 10, 2026 | 8.62 | 8.66 | 8.37 | 8.54 | 8.39 | -0.91% | 2,595,739 |
| Jun 9, 2026 | 8.78 | 8.82 | 8.60 | 8.62 | 8.47 | -1.07% | 2,369,639 |
| Jun 8, 2026 | 8.68 | 9.11 | 8.54 | 8.71 | 8.56 | -3.02% | 4,120,899 |
| Jun 5, 2026 | 8.79 | 9.08 | 8.72 | 8.99 | 8.83 | 2.11% | 2,052,399 |
| Jun 4, 2026 | 9.00 | 9.06 | 8.75 | 8.80 | 8.65 | -2.30% | 3,056,479 |
| Jun 3, 2026 | 9.11 | 9.27 | 8.96 | 9.01 | 8.85 | -1.33% | 3,589,032 |
| Jun 2, 2026 | 9.53 | 9.69 | 9.11 | 9.13 | 8.97 | -3.40% | 4,202,519 |
| Jun 1, 2026 | 9.09 | 9.52 | 9.01 | 9.45 | 9.29 | 4.01% | 3,992,659 |
| May 29, 2026 | 9.27 | 9.27 | 9.01 | 9.09 | 8.93 | -1.09% | 2,614,079 |
| May 28, 2026 | 9.27 | 9.34 | 8.94 | 9.19 | 9.03 | -0.54% | 3,029,739 |
| May 27, 2026 | 9.54 | 9.56 | 9.14 | 9.24 | 9.07 | -2.71% | 2,753,519 |
| May 26, 2026 | 9.61 | 9.70 | 9.40 | 9.49 | 9.33 | -1.56% | 2,839,308 |
| May 25, 2026 | 9.88 | 9.95 | 9.59 | 9.64 | 9.48 | -1.96% | 2,862,159 |
| May 22, 2026 | 9.59 | 9.90 | 9.46 | 9.84 | 9.66 | 3.30% | 3,230,219 |