Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 9.11
-0.11 (-1.19%)
Apr 1, 2026, 3:00 PM CST
SHA:603969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.42 | 9.60 | 9.07 | 9.11 | 9.11 | -1.19% | 17,592,987 |
| Mar 31, 2026 | 9.31 | 9.54 | 9.21 | 9.22 | 9.22 | -1.39% | 8,607,743 |
| Mar 30, 2026 | 8.86 | 9.37 | 8.85 | 9.35 | 9.35 | 2.52% | 9,868,148 |
| Mar 27, 2026 | 9.21 | 9.33 | 9.08 | 9.12 | 9.12 | -1.72% | 11,694,690 |
| Mar 26, 2026 | 9.46 | 9.49 | 9.24 | 9.28 | 9.28 | -1.59% | 9,990,743 |
| Mar 25, 2026 | 9.35 | 9.53 | 9.29 | 9.43 | 9.43 | 2.72% | 8,853,965 |
| Mar 24, 2026 | 8.90 | 9.20 | 8.75 | 9.18 | 9.18 | 5.28% | 12,216,620 |
| Mar 23, 2026 | 9.00 | 9.10 | 8.64 | 8.72 | 8.72 | -5.32% | 16,192,160 |
| Mar 20, 2026 | 9.38 | 9.52 | 9.20 | 9.21 | 9.21 | -1.81% | 9,145,472 |
| Mar 19, 2026 | 9.61 | 9.66 | 9.33 | 9.38 | 9.38 | -3.60% | 10,957,950 |
| Mar 18, 2026 | 9.79 | 9.84 | 9.61 | 9.73 | 9.73 | -0.51% | 8,366,857 |
| Mar 17, 2026 | 9.81 | 10.03 | 9.70 | 9.78 | 9.78 | - | 12,844,886 |
| Mar 16, 2026 | 9.90 | 9.91 | 9.52 | 9.78 | 9.78 | -1.21% | 16,006,100 |
| Mar 13, 2026 | 10.01 | 10.14 | 9.88 | 9.90 | 9.90 | -1.00% | 10,172,450 |
| Mar 12, 2026 | 10.05 | 10.06 | 9.92 | 10.00 | 10.00 | -0.50% | 9,095,161 |
| Mar 11, 2026 | 10.30 | 10.38 | 10.02 | 10.05 | 10.05 | -2.33% | 12,693,140 |
| Mar 10, 2026 | 10.02 | 10.32 | 10.02 | 10.29 | 10.29 | 3.11% | 12,026,850 |
| Mar 9, 2026 | 10.10 | 10.17 | 9.78 | 9.98 | 9.98 | -3.11% | 18,283,780 |
| Mar 6, 2026 | 10.35 | 10.40 | 10.18 | 10.30 | 10.30 | 0.78% | 7,574,543 |
| Mar 5, 2026 | 10.23 | 10.35 | 10.17 | 10.22 | 10.22 | 0.79% | 7,329,560 |
| Mar 4, 2026 | 10.16 | 10.39 | 10.08 | 10.14 | 10.14 | -1.17% | 14,487,870 |
| Mar 3, 2026 | 10.70 | 10.72 | 10.24 | 10.26 | 10.26 | -4.29% | 18,195,830 |
| Mar 2, 2026 | 10.60 | 10.83 | 10.51 | 10.72 | 10.72 | -0.09% | 20,717,235 |
| Feb 27, 2026 | 10.68 | 10.74 | 10.53 | 10.73 | 10.73 | 0.47% | 12,383,261 |
| Feb 26, 2026 | 10.26 | 10.74 | 10.24 | 10.68 | 10.68 | 4.09% | 19,685,990 |
| Feb 25, 2026 | 10.16 | 10.37 | 10.13 | 10.26 | 10.26 | 0.88% | 10,179,160 |
| Feb 24, 2026 | 10.04 | 10.24 | 9.92 | 10.17 | 10.17 | 2.31% | 10,712,820 |
| Feb 13, 2026 | 10.06 | 10.16 | 9.91 | 9.94 | 9.94 | -1.19% | 11,124,600 |
| Feb 12, 2026 | 9.80 | 10.32 | 9.80 | 10.06 | 10.06 | 2.76% | 24,683,660 |
| Feb 11, 2026 | 9.81 | 9.88 | 9.75 | 9.79 | 9.79 | -0.41% | 10,953,960 |
| Feb 10, 2026 | 9.97 | 10.12 | 9.71 | 9.83 | 9.83 | -1.31% | 21,504,920 |
| Feb 9, 2026 | 10.15 | 10.27 | 9.91 | 9.96 | 9.96 | -0.20% | 29,022,740 |
| Feb 6, 2026 | 9.78 | 10.12 | 9.67 | 9.98 | 9.98 | 2.04% | 15,326,298 |
| Feb 5, 2026 | 10.02 | 10.02 | 9.76 | 9.78 | 9.78 | -2.40% | 11,170,938 |
| Feb 4, 2026 | 9.95 | 10.13 | 9.90 | 10.02 | 10.02 | 1.11% | 10,679,350 |
| Feb 3, 2026 | 9.92 | 10.01 | 9.85 | 9.91 | 9.91 | 0.41% | 10,738,590 |
| Feb 2, 2026 | 10.11 | 10.12 | 9.80 | 9.87 | 9.87 | -2.66% | 17,690,830 |
| Jan 30, 2026 | 10.19 | 10.35 | 10.04 | 10.14 | 10.14 | -1.65% | 15,164,380 |
| Jan 29, 2026 | 10.41 | 10.58 | 10.30 | 10.31 | 10.31 | -2.27% | 16,223,230 |
| Jan 28, 2026 | 10.36 | 10.59 | 10.31 | 10.55 | 10.55 | 1.74% | 18,999,168 |
| Jan 27, 2026 | 10.66 | 10.66 | 10.16 | 10.37 | 10.37 | -3.36% | 31,561,260 |
| Jan 26, 2026 | 11.08 | 11.08 | 10.56 | 10.73 | 10.73 | -2.90% | 22,906,580 |
| Jan 23, 2026 | 10.85 | 11.18 | 10.83 | 11.05 | 11.05 | 2.41% | 22,095,260 |
| Jan 22, 2026 | 10.63 | 10.98 | 10.60 | 10.79 | 10.79 | 1.60% | 16,453,210 |
| Jan 21, 2026 | 10.46 | 10.71 | 10.46 | 10.62 | 10.62 | 0.38% | 13,375,970 |
| Jan 20, 2026 | 10.86 | 10.86 | 10.44 | 10.58 | 10.58 | -2.76% | 23,973,480 |
| Jan 19, 2026 | 10.42 | 10.93 | 10.42 | 10.88 | 10.88 | 5.12% | 27,648,790 |
| Jan 16, 2026 | 10.58 | 10.76 | 10.26 | 10.35 | 10.35 | -1.33% | 24,324,580 |
| Jan 15, 2026 | 10.68 | 10.70 | 10.38 | 10.49 | 10.49 | -1.78% | 20,666,770 |
| Jan 14, 2026 | 10.86 | 10.96 | 10.45 | 10.68 | 10.68 | -1.66% | 37,696,510 |