Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 10.55
+0.18 (1.74%)
Jan 28, 2026, 3:00 PM CST
SHA:603969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 11.52 | 11.53 | 10.75 | 10.86 | 10.86 | -4.82% | 42,730,100 |
| Jan 12, 2026 | 10.60 | 11.41 | 10.60 | 11.41 | 11.41 | 10.03% | 60,245,830 |
| Jan 9, 2026 | 10.37 | 10.45 | 10.29 | 10.37 | 10.37 | - | 12,839,630 |
| Jan 8, 2026 | 10.15 | 10.46 | 10.14 | 10.37 | 10.37 | 1.77% | 17,187,250 |
| Jan 7, 2026 | 10.09 | 10.27 | 9.99 | 10.19 | 10.19 | 0.59% | 14,849,540 |
| Jan 6, 2026 | 10.19 | 10.23 | 10.08 | 10.13 | 10.13 | -0.69% | 15,097,400 |
| Jan 5, 2026 | 10.11 | 10.40 | 10.05 | 10.20 | 10.20 | 0.89% | 19,462,960 |
| Dec 31, 2025 | 10.04 | 10.15 | 9.95 | 10.11 | 10.11 | 0.70% | 11,864,810 |
| Dec 30, 2025 | 10.04 | 10.20 | 9.94 | 10.04 | 10.04 | -0.30% | 14,831,706 |
| Dec 29, 2025 | 9.83 | 10.19 | 9.81 | 10.07 | 10.07 | 3.18% | 21,325,644 |
| Dec 26, 2025 | 9.87 | 9.92 | 9.73 | 9.76 | 9.76 | -0.91% | 10,102,034 |
| Dec 25, 2025 | 9.91 | 9.95 | 9.71 | 9.85 | 9.85 | -0.51% | 14,837,950 |
| Dec 24, 2025 | 9.36 | 9.95 | 9.32 | 9.90 | 9.90 | 5.77% | 27,994,040 |
| Dec 23, 2025 | 9.34 | 9.42 | 9.24 | 9.36 | 9.36 | 0.32% | 10,446,680 |
| Dec 22, 2025 | 9.61 | 9.73 | 9.18 | 9.33 | 9.33 | -3.01% | 24,368,800 |
| Dec 19, 2025 | 9.53 | 9.69 | 9.53 | 9.62 | 9.62 | 0.73% | 6,890,737 |
| Dec 18, 2025 | 9.71 | 9.81 | 9.54 | 9.55 | 9.55 | -1.44% | 8,003,474 |
| Dec 17, 2025 | 9.65 | 9.78 | 9.54 | 9.69 | 9.69 | -0.10% | 8,725,034 |
| Dec 16, 2025 | 9.87 | 9.88 | 9.62 | 9.70 | 9.70 | -1.72% | 10,159,660 |
| Dec 15, 2025 | 9.80 | 9.97 | 9.74 | 9.87 | 9.87 | 0.41% | 12,138,080 |
| Dec 12, 2025 | 9.76 | 9.93 | 9.73 | 9.83 | 9.83 | 0.61% | 10,554,700 |
| Dec 11, 2025 | 9.60 | 10.00 | 9.60 | 9.77 | 9.77 | 1.66% | 16,562,790 |
| Dec 10, 2025 | 9.53 | 9.65 | 9.47 | 9.61 | 9.61 | 1.16% | 8,663,377 |
| Dec 9, 2025 | 9.70 | 9.75 | 9.49 | 9.50 | 9.50 | -2.16% | 11,634,950 |
| Dec 8, 2025 | 9.79 | 9.85 | 9.62 | 9.71 | 9.71 | -0.31% | 9,132,816 |
| Dec 5, 2025 | 9.72 | 9.83 | 9.61 | 9.74 | 9.74 | 0.52% | 8,695,215 |
| Dec 4, 2025 | 9.83 | 9.85 | 9.68 | 9.69 | 9.69 | -1.42% | 9,689,480 |
| Dec 3, 2025 | 9.63 | 9.93 | 9.56 | 9.83 | 9.83 | 2.29% | 15,836,650 |
| Dec 2, 2025 | 9.75 | 9.77 | 9.57 | 9.61 | 9.61 | -1.84% | 9,001,973 |
| Dec 1, 2025 | 9.85 | 10.05 | 9.74 | 9.79 | 9.79 | - | 20,140,880 |
| Nov 28, 2025 | 9.29 | 9.87 | 9.25 | 9.79 | 9.79 | 5.04% | 28,076,690 |
| Nov 27, 2025 | 9.20 | 9.38 | 9.06 | 9.32 | 9.32 | 1.19% | 13,497,570 |
| Nov 26, 2025 | 9.30 | 9.49 | 9.10 | 9.21 | 9.21 | -0.86% | 15,202,057 |
| Nov 25, 2025 | 9.08 | 9.38 | 9.02 | 9.29 | 9.29 | 3.11% | 12,823,590 |
| Nov 24, 2025 | 8.66 | 9.07 | 8.65 | 9.01 | 9.01 | 4.04% | 13,905,440 |
| Nov 21, 2025 | 9.00 | 9.13 | 8.64 | 8.66 | 8.66 | -4.63% | 17,542,550 |
| Nov 20, 2025 | 9.17 | 9.28 | 9.02 | 9.08 | 9.08 | -1.41% | 9,543,291 |
| Nov 19, 2025 | 9.28 | 9.35 | 9.14 | 9.21 | 9.21 | -0.86% | 9,626,564 |
| Nov 18, 2025 | 9.48 | 9.49 | 9.25 | 9.29 | 9.29 | -2.21% | 10,130,650 |