Bondex Supply Chain Management Co., Ltd. (SHA:603836)
China · Delayed Price · Currency is CNY 8.42
-0.38 (-4.32%)
Oct 27, 2026, 3:00 PM CST
SHA:603836 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.80 | 8.89 | 8.40 | 8.42 | 8.42 | -4.32% | 3,236,240 |
| Oct 26, 2026 | 8.68 | 8.80 | 8.55 | 8.80 | 8.80 | 1.27% | 3,230,515 |
| Oct 23, 2026 | 8.55 | 8.69 | 8.27 | 8.69 | 8.69 | 0.23% | 3,557,919 |
| Oct 22, 2026 | 8.95 | 8.97 | 8.63 | 8.67 | 8.67 | -2.47% | 2,741,720 |
| Oct 21, 2026 | 9.07 | 9.15 | 8.84 | 8.89 | 8.89 | -1.44% | 2,577,540 |
| Oct 20, 2026 | 9.03 | 9.13 | 8.90 | 9.02 | 9.02 | - | 2,291,240 |
| Oct 19, 2026 | 9.14 | 9.21 | 8.74 | 9.02 | 9.02 | -2.06% | 3,404,980 |
| Oct 16, 2026 | 9.23 | 9.32 | 9.11 | 9.21 | 9.21 | 0.44% | 2,782,860 |
| Oct 15, 2026 | 9.30 | 9.30 | 9.07 | 9.17 | 9.17 | -1.61% | 3,691,660 |
| Oct 14, 2026 | 9.59 | 9.60 | 9.29 | 9.32 | 9.32 | -1.48% | 1,879,980 |
| Oct 13, 2026 | 9.25 | 9.56 | 9.10 | 9.46 | 9.46 | 0.96% | 2,416,540 |
| Oct 12, 2026 | 9.57 | 9.58 | 9.27 | 9.37 | 9.37 | -1.06% | 2,659,175 |
| Oct 9, 2026 | 9.59 | 9.59 | 9.18 | 9.47 | 9.47 | -1.25% | 3,860,540 |
| Oct 8, 2026 | 9.60 | 9.66 | 9.42 | 9.59 | 9.59 | 0.42% | 2,267,360 |
| Sep 30, 2026 | 9.66 | 9.70 | 9.51 | 9.55 | 9.55 | -1.14% | 1,695,680 |
| Sep 29, 2026 | 9.46 | 9.70 | 9.42 | 9.66 | 9.66 | 1.90% | 2,912,160 |
| Sep 28, 2026 | 9.58 | 9.59 | 9.44 | 9.48 | 9.48 | -0.21% | 2,672,300 |
| Sep 24, 2026 | 9.55 | 9.64 | 9.46 | 9.50 | 9.50 | -0.52% | 2,001,820 |
| Sep 23, 2026 | 9.60 | 9.65 | 9.49 | 9.55 | 9.55 | -1.14% | 1,865,940 |
| Sep 22, 2026 | 9.55 | 9.77 | 9.39 | 9.66 | 9.66 | 1.36% | 4,311,660 |
| Sep 21, 2026 | 9.21 | 9.55 | 9.17 | 9.53 | 9.53 | 3.25% | 3,443,160 |
| Sep 18, 2026 | 9.33 | 9.44 | 9.18 | 9.23 | 9.23 | -0.97% | 2,908,640 |
| Sep 17, 2026 | 9.17 | 9.36 | 9.06 | 9.32 | 9.32 | 0.65% | 3,207,480 |
| Sep 16, 2026 | 9.06 | 9.30 | 8.96 | 9.26 | 9.26 | 2.09% | 2,849,080 |
| Sep 15, 2026 | 9.36 | 9.36 | 9.02 | 9.07 | 9.07 | -2.99% | 3,124,000 |
| Sep 14, 2026 | 9.40 | 9.45 | 9.25 | 9.35 | 9.35 | - | 2,736,200 |
| Sep 11, 2026 | 9.50 | 9.50 | 9.14 | 9.35 | 9.35 | -1.79% | 2,914,500 |
| Sep 10, 2026 | 9.60 | 9.60 | 9.44 | 9.52 | 9.52 | -0.73% | 1,911,630 |
| Sep 9, 2026 | 9.53 | 9.63 | 9.48 | 9.59 | 9.59 | 0.52% | 2,595,180 |
| Sep 8, 2026 | 9.50 | 9.55 | 9.41 | 9.54 | 9.54 | 0.85% | 2,093,760 |
| Sep 7, 2026 | 9.36 | 9.48 | 9.28 | 9.46 | 9.46 | 1.07% | 2,719,320 |
| Sep 4, 2026 | 9.38 | 9.48 | 9.32 | 9.36 | 9.36 | -0.11% | 2,475,240 |
| Sep 3, 2026 | 9.55 | 9.60 | 9.32 | 9.37 | 9.37 | -1.68% | 3,422,820 |
| Sep 2, 2026 | 9.55 | 9.55 | 9.40 | 9.53 | 9.53 | 0.32% | 3,212,371 |
| Sep 1, 2026 | 9.47 | 9.55 | 9.32 | 9.50 | 9.50 | 1.06% | 3,626,440 |
| Aug 31, 2026 | 9.16 | 9.42 | 9.10 | 9.40 | 9.40 | 2.06% | 5,267,800 |
| Aug 28, 2026 | 9.15 | 9.24 | 9.01 | 9.21 | 9.21 | 0.99% | 3,420,980 |
| Aug 27, 2026 | 9.25 | 9.28 | 9.09 | 9.12 | 9.12 | -0.98% | 3,584,620 |
| Aug 26, 2026 | 9.21 | 9.27 | 9.10 | 9.21 | 9.21 | - | 4,093,320 |
| Aug 25, 2026 | 9.01 | 9.24 | 8.91 | 9.21 | 9.21 | 1.43% | 2,588,640 |
| Aug 24, 2026 | 9.05 | 9.09 | 8.95 | 9.08 | 9.08 | 0.44% | 2,717,380 |
| Aug 21, 2026 | 8.99 | 9.04 | 8.81 | 9.04 | 9.04 | 0.22% | 2,466,950 |
| Aug 20, 2026 | 8.90 | 9.02 | 8.80 | 9.02 | 9.02 | 1.92% | 2,564,993 |
| Aug 19, 2026 | 8.89 | 8.95 | 8.81 | 8.85 | 8.85 | -1.56% | 2,708,713 |
| Aug 18, 2026 | 9.04 | 9.06 | 8.88 | 8.99 | 8.99 | -0.55% | 3,386,200 |
| Aug 17, 2026 | 8.83 | 9.05 | 8.83 | 9.04 | 9.04 | 1.80% | 2,672,353 |
| Aug 14, 2026 | 8.86 | 8.95 | 8.78 | 8.88 | 8.88 | -0.22% | 2,682,803 |
| Aug 13, 2026 | 9.02 | 9.07 | 8.86 | 8.90 | 8.90 | -1.00% | 2,945,115 |
| Aug 12, 2026 | 8.95 | 8.99 | 8.82 | 8.99 | 8.99 | 0.45% | 2,980,040 |
| Aug 11, 2026 | 8.95 | 9.01 | 8.85 | 8.95 | 8.95 | 0.11% | 2,481,400 |