C&D Holsin Engineering Consulting Co., Ltd (SHA:603909)
China · Delayed Price · Currency is CNY 10.13
-0.04 (-0.39%)
Sep 30, 2026, 3:00 PM CST
SHA:603909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |