C&D Holsin Engineering Consulting Co., Ltd (SHA:603909)
China · Delayed Price · Currency is CNY 9.66
+0.22 (2.33%)
Aug 17, 2026, 3:00 PM CST
SHA:603909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 9.10 | 9.15 | 8.87 | 8.98 | 8.98 | -0.11% | 2,760,082 |
| Aug 3, 2026 | 8.80 | 9.04 | 8.77 | 8.99 | 8.99 | 2.16% | 2,799,369 |
| Jul 31, 2026 | 8.75 | 8.82 | 8.58 | 8.80 | 8.80 | 1.85% | 2,706,800 |
| Jul 30, 2026 | 8.61 | 8.83 | 8.51 | 8.64 | 8.64 | 0.70% | 2,755,000 |
| Jul 29, 2026 | 8.36 | 8.66 | 8.28 | 8.58 | 8.58 | 3.87% | 2,899,500 |
| Jul 28, 2026 | 8.30 | 8.39 | 8.12 | 8.26 | 8.26 | 0.73% | 2,197,908 |
| Jul 27, 2026 | 8.02 | 8.29 | 7.95 | 8.20 | 8.20 | 1.99% | 2,095,120 |
| 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 |