C&D Holsin Engineering Consulting Co., Ltd (SHA:603909)
China · Delayed Price · Currency is CNY 9.66
+0.06 (0.63%)
Oct 21, 2026, 3:00 PM CST
SHA:603909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.70 | 9.84 | 9.58 | 9.66 | 9.66 | 0.63% | 1,905,200 |
| Oct 20, 2026 | 9.52 | 9.75 | 9.07 | 9.60 | 9.60 | 0.10% | 2,585,723 |
| Oct 19, 2026 | 9.84 | 9.92 | 9.36 | 9.59 | 9.59 | -2.84% | 3,204,900 |
| Oct 16, 2026 | 9.70 | 10.15 | 9.62 | 9.87 | 9.87 | 2.17% | 4,678,055 |
| Oct 15, 2026 | 9.83 | 9.83 | 9.48 | 9.66 | 9.66 | -1.73% | 3,311,085 |
| Oct 14, 2026 | 10.01 | 10.14 | 9.78 | 9.83 | 9.83 | -2.38% | 2,582,552 |
| Oct 13, 2026 | 9.89 | 10.14 | 9.56 | 10.07 | 10.07 | 2.44% | 3,087,300 |
| Oct 12, 2026 | 10.09 | 10.16 | 9.80 | 9.83 | 9.83 | -2.38% | 2,551,430 |
| Oct 9, 2026 | 10.09 | 10.25 | 9.75 | 10.07 | 10.07 | -0.20% | 3,465,237 |
| Oct 8, 2026 | 10.11 | 10.31 | 10.00 | 10.09 | 10.09 | -0.39% | 4,875,452 |
| Sep 30, 2026 | 10.13 | 10.26 | 9.93 | 10.13 | 10.13 | -0.39% | 5,899,015 |
| Sep 29, 2026 | 10.01 | 10.60 | 10.01 | 10.17 | 10.17 | -1.55% | 9,702,937 |
| Sep 28, 2026 | 9.74 | 10.86 | 9.71 | 10.33 | 10.33 | 4.55% | 7,554,445 |
| Sep 24, 2026 | 9.79 | 9.95 | 9.64 | 9.88 | 9.88 | -0.10% | 3,263,409 |
| Sep 23, 2026 | 9.79 | 9.93 | 9.65 | 9.89 | 9.89 | 0.61% | 1,952,382 |
| Sep 22, 2026 | 9.81 | 9.96 | 9.68 | 9.83 | 9.83 | 1.03% | 2,061,400 |
| Sep 21, 2026 | 9.61 | 9.75 | 9.42 | 9.73 | 9.73 | 1.25% | 2,012,312 |
| Sep 18, 2026 | 9.69 | 9.84 | 9.59 | 9.61 | 9.61 | -0.83% | 2,332,130 |
| Sep 17, 2026 | 9.46 | 9.75 | 9.24 | 9.69 | 9.69 | 1.89% | 3,518,774 |
| Sep 16, 2026 | 9.23 | 9.57 | 9.10 | 9.51 | 9.51 | 3.48% | 2,932,151 |
| Sep 15, 2026 | 9.58 | 9.69 | 9.12 | 9.19 | 9.19 | -3.67% | 2,329,609 |
| Sep 14, 2026 | 9.60 | 9.80 | 9.46 | 9.54 | 9.54 | 0.21% | 2,710,800 |
| Sep 11, 2026 | 9.74 | 9.77 | 9.42 | 9.52 | 9.52 | -3.15% | 1,999,200 |
| Sep 10, 2026 | 9.97 | 9.97 | 9.80 | 9.83 | 9.83 | -1.11% | 1,561,100 |
| Sep 9, 2026 | 10.01 | 10.07 | 9.86 | 9.94 | 9.94 | -0.80% | 2,003,176 |
| Sep 8, 2026 | 9.75 | 10.17 | 9.75 | 10.02 | 10.02 | 1.73% | 2,567,300 |
| Sep 7, 2026 | 9.80 | 9.99 | 9.66 | 9.85 | 9.85 | 0.10% | 2,918,200 |
| Sep 4, 2026 | 9.67 | 10.03 | 9.67 | 9.84 | 9.84 | 2.07% | 2,408,910 |
| Sep 3, 2026 | 9.88 | 9.99 | 9.61 | 9.64 | 9.64 | -1.93% | 1,750,132 |
| Sep 2, 2026 | 9.91 | 9.94 | 9.74 | 9.83 | 9.83 | -0.81% | 2,380,800 |
| Sep 1, 2026 | 9.86 | 10.06 | 9.83 | 9.91 | 9.91 | 0.51% | 2,784,015 |
| Aug 31, 2026 | 9.65 | 9.89 | 9.63 | 9.86 | 9.86 | 1.23% | 1,703,601 |
| Aug 28, 2026 | 9.68 | 9.80 | 9.54 | 9.74 | 9.74 | 1.04% | 1,773,100 |
| Aug 27, 2026 | 9.75 | 9.81 | 9.53 | 9.64 | 9.64 | -1.33% | 1,813,100 |
| Aug 26, 2026 | 9.77 | 9.85 | 9.66 | 9.77 | 9.77 | -0.20% | 1,599,200 |
| Aug 25, 2026 | 9.43 | 9.85 | 9.43 | 9.79 | 9.79 | 2.30% | 1,660,800 |
| Aug 24, 2026 | 9.62 | 9.66 | 9.43 | 9.57 | 9.57 | -0.10% | 2,077,100 |
| Aug 21, 2026 | 9.64 | 9.78 | 9.15 | 9.58 | 9.58 | -1.03% | 2,416,515 |
| Aug 20, 2026 | 9.63 | 9.71 | 9.40 | 9.68 | 9.68 | 3.31% | 2,958,900 |
| Aug 19, 2026 | 9.51 | 9.70 | 9.36 | 9.37 | 9.37 | -1.99% | 2,140,290 |
| Aug 18, 2026 | 9.62 | 9.69 | 9.49 | 9.56 | 9.56 | -1.04% | 1,357,700 |
| Aug 17, 2026 | 9.53 | 9.67 | 9.37 | 9.66 | 9.66 | 2.33% | 1,509,509 |
| Aug 14, 2026 | 9.48 | 9.50 | 9.35 | 9.44 | 9.44 | - | 1,396,739 |
| Aug 13, 2026 | 9.59 | 9.60 | 9.41 | 9.44 | 9.44 | -1.67% | 1,769,350 |
| Aug 12, 2026 | 9.43 | 9.68 | 9.35 | 9.60 | 9.60 | 1.59% | 2,022,100 |
| Aug 11, 2026 | 9.41 | 9.52 | 9.30 | 9.45 | 9.45 | 0.43% | 2,069,400 |
| Aug 10, 2026 | 9.11 | 9.43 | 9.02 | 9.41 | 9.41 | 3.29% | 2,006,600 |
| Aug 7, 2026 | 9.10 | 9.15 | 8.88 | 9.11 | 9.11 | 0.11% | 1,697,078 |
| Aug 6, 2026 | 8.93 | 9.15 | 8.92 | 9.10 | 9.10 | 0.89% | 1,759,200 |
| Aug 5, 2026 | 9.00 | 9.09 | 8.87 | 9.02 | 9.02 | 0.45% | 3,229,321 |