C&D Holsin Engineering Consulting Co., Ltd (SHA:603909)
China · Delayed Price · Currency is CNY 9.31
+0.38 (4.26%)
Nov 11, 2026, 3:00 PM CST
SHA:603909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.87 | 9.45 | 8.87 | 9.31 | 9.31 | 4.26% | 3,788,255 |
| Nov 10, 2026 | 8.88 | 8.98 | 8.82 | 8.93 | 8.93 | 2.17% | 2,545,973 |
| Nov 9, 2026 | 8.99 | 9.10 | 8.73 | 8.74 | 8.74 | -1.91% | 2,199,500 |
| Nov 6, 2026 | 8.94 | 9.09 | 8.83 | 8.91 | 8.91 | -3.15% | 1,565,962 |
| Nov 5, 2026 | 8.92 | 9.22 | 8.88 | 9.20 | 9.20 | 3.14% | 2,142,800 |
| Nov 4, 2026 | 9.03 | 9.03 | 8.69 | 8.92 | 8.92 | -0.89% | 2,790,820 |
| Nov 3, 2026 | 8.97 | 9.19 | 8.82 | 9.00 | 9.00 | 0.33% | 2,728,848 |
| Nov 2, 2026 | 8.76 | 9.02 | 8.62 | 8.97 | 8.97 | 2.16% | 2,909,348 |
| Oct 30, 2026 | 8.95 | 9.24 | 8.71 | 8.78 | 8.78 | -3.09% | 2,853,700 |
| Oct 29, 2026 | 9.10 | 9.27 | 8.73 | 9.06 | 9.06 | -0.98% | 1,849,201 |
| Oct 28, 2026 | 9.02 | 9.28 | 8.98 | 9.15 | 9.15 | 1.67% | 2,092,565 |
| Oct 27, 2026 | 9.37 | 9.48 | 9.00 | 9.00 | 9.00 | -3.74% | 2,530,900 |
| Oct 26, 2026 | 9.40 | 9.70 | 9.11 | 9.35 | 9.35 | -0.11% | 3,261,973 |
| Oct 23, 2026 | 9.16 | 9.39 | 8.84 | 9.36 | 9.36 | 0.21% | 3,100,900 |
| Oct 22, 2026 | 9.62 | 9.75 | 9.17 | 9.34 | 9.34 | -3.31% | 2,201,635 |
| 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 |