C&D Holsin Engineering Consulting Co., Ltd (SHA:603909)
China · Delayed Price · Currency is CNY 8.04
-0.28 (-3.37%)
Jul 24, 2026, 3:00 PM CST
SHA:603909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.14 | 8.35 | 7.96 | 8.04 | 8.04 | -3.37% | 2,425,444 |
| Jul 23, 2026 | 8.04 | 8.33 | 7.94 | 8.32 | 8.32 | 3.74% | 2,652,250 |
| Jul 22, 2026 | 8.18 | 8.24 | 7.92 | 8.02 | 8.02 | -1.72% | 3,036,645 |
| Jul 21, 2026 | 8.31 | 8.36 | 7.90 | 8.16 | 8.16 | -2.63% | 4,411,880 |
| Jul 20, 2026 | 8.48 | 8.76 | 8.15 | 8.38 | 8.38 | -1.18% | 3,573,101 |
| Jul 17, 2026 | 8.86 | 9.02 | 8.45 | 8.48 | 8.48 | -4.29% | 2,876,445 |
| Jul 16, 2026 | 8.67 | 9.02 | 8.65 | 8.86 | 8.86 | -0.78% | 2,372,255 |
| Jul 15, 2026 | 8.77 | 8.95 | 8.64 | 8.93 | 8.93 | 2.17% | 3,116,855 |
| Jul 14, 2026 | 8.48 | 8.75 | 8.38 | 8.74 | 8.74 | 3.07% | 2,265,073 |
| Jul 13, 2026 | 8.78 | 8.82 | 8.41 | 8.48 | 8.48 | -3.09% | 2,425,000 |
| Jul 10, 2026 | 8.63 | 8.94 | 8.46 | 8.75 | 8.75 | 1.39% | 2,804,031 |
| Jul 9, 2026 | 8.56 | 8.73 | 8.33 | 8.63 | 8.63 | 0.23% | 3,236,900 |
| Jul 8, 2026 | 8.60 | 8.73 | 8.55 | 8.61 | 8.61 | -1.03% | 1,799,900 |
| Jul 7, 2026 | 8.67 | 9.13 | 8.48 | 8.70 | 8.70 | -2.68% | 3,051,633 |
| Jul 6, 2026 | 9.00 | 9.19 | 8.87 | 8.94 | 8.94 | -1.00% | 2,023,572 |
| Jul 3, 2026 | 8.80 | 9.15 | 8.75 | 9.03 | 9.03 | 1.92% | 4,208,000 |
| Jul 2, 2026 | 8.89 | 9.15 | 8.71 | 8.86 | 8.86 | 1.37% | 2,961,000 |
| Jul 1, 2026 | 8.47 | 8.87 | 8.47 | 8.74 | 8.74 | 2.46% | 3,110,808 |
| Jun 30, 2026 | 8.78 | 8.82 | 8.50 | 8.53 | 8.53 | -2.96% | 2,389,010 |
| Jun 29, 2026 | 8.68 | 8.83 | 8.43 | 8.79 | 8.79 | 1.27% | 3,150,950 |
| Jun 26, 2026 | 8.74 | 9.13 | 8.64 | 8.68 | 8.68 | -2.69% | 3,343,347 |
| Jun 25, 2026 | 9.09 | 9.17 | 8.85 | 8.92 | 8.92 | -2.41% | 2,801,775 |
| Jun 24, 2026 | 9.45 | 9.46 | 8.70 | 9.14 | 9.14 | -2.56% | 2,751,568 |
| Jun 23, 2026 | 9.46 | 9.70 | 9.32 | 9.38 | 9.38 | - | 2,724,000 |
| Jun 22, 2026 | 9.23 | 9.41 | 9.02 | 9.38 | 9.38 | -0.42% | 2,674,500 |
| Jun 18, 2026 | 9.57 | 9.57 | 9.24 | 9.42 | 9.42 | -0.63% | 2,602,300 |
| Jun 17, 2026 | 9.56 | 9.63 | 9.33 | 9.48 | 9.48 | -1.76% | 2,651,750 |
| Jun 16, 2026 | 9.72 | 9.72 | 9.15 | 9.65 | 9.65 | 0.42% | 2,239,303 |
| Jun 15, 2026 | 9.98 | 9.98 | 9.48 | 9.61 | 9.61 | -1.03% | 2,699,023 |
| Jun 12, 2026 | 9.63 | 9.85 | 9.52 | 9.71 | 9.71 | 2.43% | 2,437,493 |
| Jun 11, 2026 | 9.60 | 9.73 | 9.38 | 9.48 | 9.48 | -1.86% | 1,841,509 |
| Jun 10, 2026 | 9.60 | 9.77 | 9.43 | 9.66 | 9.66 | -0.21% | 2,794,300 |
| Jun 9, 2026 | 9.61 | 9.87 | 9.50 | 9.68 | 9.68 | -0.41% | 2,034,200 |
| Jun 8, 2026 | 9.81 | 10.02 | 9.41 | 9.72 | 9.72 | -2.99% | 2,629,491 |
| Jun 5, 2026 | 9.86 | 10.15 | 9.77 | 10.02 | 10.02 | 1.62% | 2,017,680 |
| Jun 4, 2026 | 9.99 | 10.04 | 9.79 | 9.86 | 9.86 | -1.40% | 2,681,662 |
| Jun 3, 2026 | 10.34 | 10.38 | 9.91 | 10.00 | 10.00 | -2.63% | 3,748,456 |
| Jun 2, 2026 | 10.70 | 10.74 | 10.15 | 10.27 | 10.27 | -2.65% | 3,531,282 |
| Jun 1, 2026 | 10.44 | 10.71 | 10.21 | 10.55 | 10.55 | 2.03% | 3,890,607 |
| May 29, 2026 | 10.74 | 10.86 | 10.18 | 10.34 | 10.34 | -2.64% | 3,398,400 |
| May 28, 2026 | 10.56 | 10.96 | 10.30 | 10.62 | 10.62 | 1.43% | 2,951,139 |
| May 27, 2026 | 10.54 | 10.76 | 10.20 | 10.47 | 10.47 | -2.51% | 4,375,716 |
| May 26, 2026 | 11.00 | 11.21 | 10.36 | 10.74 | 10.74 | -3.76% | 3,050,639 |
| May 25, 2026 | 11.31 | 11.39 | 11.10 | 11.16 | 11.16 | -1.24% | 2,576,100 |
| May 22, 2026 | 11.08 | 11.40 | 11.00 | 11.30 | 11.30 | 1.35% | 2,320,749 |
| May 21, 2026 | 11.74 | 11.91 | 11.21 | 11.30 | 11.15 | -4.07% | 3,160,032 |
| May 20, 2026 | 11.73 | 11.90 | 11.53 | 11.78 | 11.62 | 0.17% | 2,756,950 |
| May 19, 2026 | 11.90 | 11.99 | 11.65 | 11.76 | 11.60 | -1.18% | 2,207,874 |
| May 18, 2026 | 11.75 | 11.94 | 11.68 | 11.90 | 11.74 | 0.17% | 3,710,902 |
| May 15, 2026 | 12.03 | 12.09 | 11.70 | 11.88 | 11.72 | -1.16% | 2,959,482 |