Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 7.80
+0.71 (10.01%)
Jul 15, 2026, 3:00 PM CST
SHA:603969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 6.94 | 7.80 | 6.94 | 7.80 | 7.80 | 10.01% | 23,771,040 |
| Jul 14, 2026 | 7.15 | 7.26 | 6.99 | 7.09 | 7.09 | -0.14% | 22,864,500 |
| Jul 13, 2026 | 7.68 | 8.06 | 7.08 | 7.10 | 7.10 | -7.43% | 41,731,643 |
| Jul 10, 2026 | 7.50 | 7.76 | 7.22 | 7.67 | 7.67 | 1.59% | 17,332,440 |
| Jul 9, 2026 | 7.61 | 7.66 | 7.29 | 7.55 | 7.55 | -0.92% | 12,698,040 |
| Jul 8, 2026 | 7.83 | 7.86 | 7.68 | 7.69 | 7.62 | -1.54% | 9,363,414 |
| Jul 7, 2026 | 8.16 | 8.24 | 7.79 | 7.81 | 7.74 | -3.58% | 13,012,286 |
| Jul 6, 2026 | 8.19 | 8.49 | 8.03 | 8.10 | 8.03 | 0.37% | 18,772,435 |
| Jul 3, 2026 | 8.25 | 8.40 | 8.07 | 8.07 | 8.00 | 1.13% | 19,463,041 |
| Jul 2, 2026 | 7.79 | 8.22 | 7.63 | 7.98 | 7.91 | 3.77% | 27,348,847 |
| Jul 1, 2026 | 7.27 | 7.88 | 7.20 | 7.69 | 7.62 | 5.78% | 25,227,020 |
| Jun 30, 2026 | 7.31 | 7.73 | 7.20 | 7.27 | 7.20 | -0.41% | 19,322,710 |
| Jun 29, 2026 | 6.81 | 7.32 | 6.74 | 7.30 | 7.23 | 6.88% | 21,337,008 |
| Jun 26, 2026 | 7.11 | 7.18 | 6.71 | 6.83 | 6.77 | -3.39% | 17,266,791 |
| Jun 25, 2026 | 7.45 | 7.45 | 6.99 | 7.07 | 7.01 | -4.33% | 17,992,977 |
| Jun 24, 2026 | 7.53 | 7.66 | 7.34 | 7.39 | 7.32 | -1.99% | 12,415,295 |
| Jun 23, 2026 | 7.32 | 7.60 | 7.29 | 7.54 | 7.47 | 2.31% | 22,153,281 |
| Jun 22, 2026 | 7.31 | 7.42 | 7.07 | 7.37 | 7.30 | 0.27% | 16,300,527 |
| Jun 18, 2026 | 7.40 | 7.44 | 7.10 | 7.35 | 7.28 | -0.27% | 17,940,740 |
| Jun 17, 2026 | 7.75 | 7.79 | 7.32 | 7.37 | 7.30 | -5.51% | 21,868,210 |
| Jun 16, 2026 | 7.80 | 8.01 | 7.66 | 7.80 | 7.73 | - | 13,058,450 |
| Jun 15, 2026 | 7.76 | 7.89 | 7.72 | 7.80 | 7.73 | 1.30% | 8,959,268 |
| Jun 12, 2026 | 7.76 | 7.98 | 7.65 | 7.70 | 7.63 | 1.05% | 11,565,320 |
| Jun 11, 2026 | 7.72 | 7.80 | 7.54 | 7.62 | 7.55 | -2.56% | 8,706,795 |
| Jun 10, 2026 | 8.00 | 8.08 | 7.69 | 7.82 | 7.75 | -2.98% | 12,441,500 |
| Jun 9, 2026 | 7.77 | 8.11 | 7.77 | 8.06 | 7.99 | 3.73% | 11,628,169 |
| Jun 8, 2026 | 7.94 | 8.12 | 7.67 | 7.77 | 7.70 | -4.31% | 13,568,995 |
| Jun 5, 2026 | 8.25 | 8.48 | 8.08 | 8.12 | 8.05 | -1.46% | 11,890,310 |
| Jun 4, 2026 | 8.34 | 8.47 | 8.18 | 8.24 | 8.16 | -1.20% | 11,617,670 |
| Jun 3, 2026 | 8.16 | 8.48 | 8.12 | 8.34 | 8.26 | 2.71% | 25,203,990 |
| Jun 2, 2026 | 8.08 | 8.15 | 7.81 | 8.12 | 8.05 | 0.74% | 16,624,380 |
| Jun 1, 2026 | 7.68 | 8.28 | 7.62 | 8.06 | 7.99 | 4.81% | 20,662,870 |
| May 29, 2026 | 8.12 | 8.15 | 7.63 | 7.69 | 7.62 | -4.94% | 16,851,690 |
| May 28, 2026 | 8.12 | 8.15 | 7.88 | 8.09 | 8.02 | -0.37% | 12,341,680 |
| May 27, 2026 | 8.39 | 8.56 | 8.08 | 8.12 | 8.05 | -3.68% | 13,624,620 |
| May 26, 2026 | 8.65 | 8.70 | 8.34 | 8.43 | 8.35 | -3.77% | 16,703,230 |
| May 25, 2026 | 9.02 | 9.08 | 8.65 | 8.76 | 8.68 | -2.88% | 16,140,400 |
| May 22, 2026 | 8.99 | 9.20 | 8.71 | 9.02 | 8.94 | 1.12% | 19,804,950 |
| May 21, 2026 | 9.56 | 9.61 | 8.85 | 8.92 | 8.84 | -7.08% | 26,490,800 |
| May 20, 2026 | 9.62 | 9.83 | 9.49 | 9.60 | 9.51 | -0.21% | 14,410,740 |
| May 19, 2026 | 9.86 | 9.90 | 9.53 | 9.62 | 9.53 | -2.43% | 18,353,110 |
| May 18, 2026 | 10.00 | 10.16 | 9.77 | 9.86 | 9.77 | -1.60% | 19,634,560 |
| May 15, 2026 | 10.00 | 10.20 | 9.76 | 10.02 | 9.93 | 0.20% | 27,624,670 |
| May 14, 2026 | 9.97 | 10.23 | 9.90 | 10.00 | 9.91 | 0.20% | 31,210,920 |
| May 13, 2026 | 9.72 | 10.02 | 9.72 | 9.98 | 9.89 | 2.57% | 28,729,310 |
| May 12, 2026 | 9.40 | 9.83 | 9.40 | 9.73 | 9.64 | 2.75% | 29,418,740 |
| May 11, 2026 | 9.61 | 9.67 | 9.41 | 9.47 | 9.38 | -0.94% | 16,961,390 |
| May 8, 2026 | 9.39 | 9.60 | 9.19 | 9.56 | 9.47 | 2.91% | 21,633,020 |
| May 7, 2026 | 9.12 | 9.50 | 9.01 | 9.29 | 9.21 | 3.11% | 24,504,020 |
| May 6, 2026 | 8.91 | 9.16 | 8.87 | 9.01 | 8.93 | 1.12% | 20,696,400 |