Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 6.00
+0.03 (0.50%)
Nov 11, 2026, 3:00 PM CST
SHA:603969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.97 | 6.03 | 5.92 | 6.00 | 6.00 | 0.50% | 8,533,309 |
| Nov 10, 2026 | 6.05 | 6.09 | 5.95 | 5.97 | 5.97 | -0.50% | 5,882,700 |
| Nov 9, 2026 | 5.97 | 6.03 | 5.94 | 6.00 | 6.00 | 1.18% | 13,060,799 |
| Nov 6, 2026 | 5.78 | 6.05 | 5.75 | 5.93 | 5.93 | -0.17% | 22,009,610 |
| Nov 5, 2026 | 5.76 | 6.01 | 5.72 | 5.94 | 5.94 | 2.95% | 15,235,786 |
| Nov 4, 2026 | 5.64 | 5.78 | 5.58 | 5.77 | 5.77 | 1.76% | 14,471,352 |
| Nov 3, 2026 | 5.71 | 5.80 | 5.60 | 5.67 | 5.67 | -1.05% | 13,602,170 |
| Nov 2, 2026 | 5.60 | 5.74 | 5.58 | 5.73 | 5.73 | 2.87% | 11,466,726 |
| Oct 30, 2026 | 5.79 | 5.89 | 5.55 | 5.57 | 5.57 | -4.79% | 15,223,713 |
| Oct 29, 2026 | 5.97 | 5.99 | 5.74 | 5.85 | 5.85 | -2.17% | 13,892,854 |
| Oct 28, 2026 | 5.90 | 6.10 | 5.66 | 5.98 | 5.98 | -2.92% | 23,817,008 |
| Oct 27, 2026 | 6.53 | 6.75 | 6.13 | 6.16 | 6.16 | -6.10% | 13,968,839 |
| Oct 26, 2026 | 6.42 | 6.66 | 6.40 | 6.56 | 6.56 | 1.55% | 12,693,160 |
| Oct 23, 2026 | 6.30 | 6.48 | 6.06 | 6.46 | 6.46 | 1.25% | 11,396,300 |
| Oct 22, 2026 | 6.52 | 6.56 | 6.36 | 6.38 | 6.38 | -2.30% | 8,776,290 |
| Oct 21, 2026 | 6.65 | 6.71 | 6.51 | 6.53 | 6.53 | -1.51% | 7,590,100 |
| Oct 20, 2026 | 6.63 | 6.75 | 6.57 | 6.63 | 6.63 | -1.04% | 9,602,319 |
| Oct 19, 2026 | 6.85 | 6.86 | 6.48 | 6.70 | 6.70 | -1.90% | 17,547,435 |
| Oct 16, 2026 | 7.01 | 7.14 | 6.76 | 6.83 | 6.83 | -1.73% | 14,188,990 |
| Oct 15, 2026 | 6.97 | 7.09 | 6.88 | 6.95 | 6.95 | -2.25% | 11,990,113 |
| Oct 14, 2026 | 7.12 | 7.35 | 7.06 | 7.11 | 7.11 | 0.14% | 10,147,779 |
| Oct 13, 2026 | 7.02 | 7.17 | 6.95 | 7.10 | 7.10 | 0.14% | 10,294,000 |
| Oct 12, 2026 | 7.21 | 7.27 | 7.07 | 7.09 | 7.09 | -2.07% | 6,819,000 |
| Oct 9, 2026 | 7.16 | 7.33 | 7.05 | 7.24 | 7.24 | 1.12% | 10,002,905 |
| Oct 8, 2026 | 7.21 | 7.25 | 7.08 | 7.16 | 7.16 | -0.56% | 6,719,072 |
| Sep 30, 2026 | 7.32 | 7.32 | 7.15 | 7.20 | 7.20 | 0.14% | 5,163,702 |
| Sep 29, 2026 | 7.19 | 7.26 | 7.14 | 7.19 | 7.19 | 0.14% | 4,060,021 |
| Sep 28, 2026 | 7.32 | 7.39 | 7.15 | 7.18 | 7.18 | -2.71% | 9,351,372 |
| Sep 24, 2026 | 7.49 | 7.57 | 7.34 | 7.38 | 7.38 | -1.99% | 6,539,800 |
| Sep 23, 2026 | 7.53 | 7.63 | 7.45 | 7.53 | 7.53 | 0.53% | 7,077,810 |
| Sep 22, 2026 | 7.60 | 7.63 | 7.47 | 7.49 | 7.49 | -1.45% | 7,890,887 |
| Sep 21, 2026 | 7.61 | 7.68 | 7.52 | 7.60 | 7.60 | -0.26% | 7,461,667 |
| Sep 18, 2026 | 7.51 | 7.63 | 7.50 | 7.62 | 7.62 | 1.74% | 7,043,929 |
| Sep 17, 2026 | 7.55 | 7.61 | 7.44 | 7.49 | 7.49 | -0.66% | 5,043,505 |
| Sep 16, 2026 | 7.49 | 7.61 | 7.45 | 7.54 | 7.54 | 0.67% | 6,247,890 |
| Sep 15, 2026 | 7.58 | 7.67 | 7.47 | 7.49 | 7.49 | -1.71% | 7,860,600 |
| Sep 14, 2026 | 7.64 | 7.70 | 7.52 | 7.62 | 7.62 | -0.26% | 7,547,300 |
| Sep 11, 2026 | 7.85 | 7.93 | 7.54 | 7.64 | 7.64 | -3.78% | 16,281,328 |
| Sep 10, 2026 | 8.10 | 8.10 | 7.93 | 7.94 | 7.94 | -2.10% | 8,043,100 |
| Sep 9, 2026 | 8.14 | 8.18 | 8.04 | 8.11 | 8.11 | -0.37% | 6,135,762 |
| Sep 8, 2026 | 8.12 | 8.20 | 7.99 | 8.14 | 8.14 | 0.25% | 12,837,420 |
| Sep 7, 2026 | 7.90 | 8.20 | 7.81 | 8.12 | 8.12 | 2.78% | 17,322,920 |
| Sep 4, 2026 | 7.72 | 8.05 | 7.72 | 7.90 | 7.90 | 2.60% | 14,544,873 |
| Sep 3, 2026 | 7.62 | 7.78 | 7.62 | 7.70 | 7.70 | 0.65% | 9,157,800 |
| Sep 2, 2026 | 7.75 | 7.76 | 7.61 | 7.65 | 7.65 | -1.92% | 9,324,531 |
| Sep 1, 2026 | 7.75 | 7.89 | 7.70 | 7.80 | 7.80 | 0.52% | 10,593,600 |
| Aug 31, 2026 | 7.73 | 7.79 | 7.66 | 7.76 | 7.76 | 0.65% | 10,600,495 |
| Aug 28, 2026 | 7.68 | 7.82 | 7.54 | 7.71 | 7.71 | 1.85% | 17,103,465 |
| Aug 27, 2026 | 7.59 | 7.62 | 7.51 | 7.57 | 7.57 | -0.39% | 13,625,298 |
| Aug 26, 2026 | 7.42 | 7.68 | 7.34 | 7.60 | 7.60 | 3.12% | 24,766,110 |