Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 7.70
+0.05 (0.65%)
Sep 3, 2026, 3:00 PM CST
SHA:603969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 7.06 | 7.59 | 7.05 | 7.37 | 7.37 | 3.80% | 33,300,990 |
| Aug 24, 2026 | 7.32 | 7.34 | 7.08 | 7.10 | 7.10 | -2.74% | 17,885,769 |
| Aug 21, 2026 | 7.19 | 7.47 | 7.16 | 7.30 | 7.30 | 0.97% | 19,522,670 |
| Aug 20, 2026 | 7.41 | 7.47 | 7.20 | 7.23 | 7.23 | 1.83% | 29,892,590 |
| Aug 19, 2026 | 7.30 | 7.38 | 7.07 | 7.10 | 7.10 | -3.66% | 14,218,600 |
| Aug 18, 2026 | 7.25 | 7.47 | 7.19 | 7.37 | 7.37 | 1.66% | 16,016,720 |
| Aug 17, 2026 | 7.25 | 7.26 | 7.05 | 7.25 | 7.25 | -0.14% | 13,453,463 |
| Aug 14, 2026 | 7.04 | 7.28 | 7.04 | 7.26 | 7.26 | 3.27% | 20,874,340 |
| Aug 13, 2026 | 7.17 | 7.25 | 7.02 | 7.03 | 7.03 | -1.54% | 13,164,159 |
| Aug 12, 2026 | 7.13 | 7.22 | 7.08 | 7.14 | 7.14 | - | 16,015,366 |
| Aug 11, 2026 | 7.51 | 7.54 | 7.13 | 7.14 | 7.14 | -4.93% | 23,024,900 |
| Aug 10, 2026 | 7.49 | 7.57 | 7.40 | 7.51 | 7.51 | 0.54% | 10,546,350 |
| Aug 7, 2026 | 7.43 | 7.55 | 7.33 | 7.47 | 7.47 | -0.27% | 9,394,344 |
| Aug 6, 2026 | 7.40 | 7.57 | 7.36 | 7.49 | 7.49 | 1.49% | 13,730,470 |
| Aug 5, 2026 | 7.41 | 7.53 | 7.28 | 7.38 | 7.38 | -0.40% | 15,526,408 |
| Aug 4, 2026 | 7.36 | 7.43 | 7.32 | 7.41 | 7.41 | 0.41% | 9,147,541 |
| Aug 3, 2026 | 7.10 | 7.43 | 7.09 | 7.38 | 7.38 | 3.36% | 13,842,090 |
| Jul 31, 2026 | 7.16 | 7.33 | 7.14 | 7.14 | 7.14 | 0.28% | 14,499,627 |
| Jul 30, 2026 | 7.26 | 7.33 | 7.04 | 7.12 | 7.12 | -3.91% | 19,401,066 |
| Jul 29, 2026 | 6.93 | 7.62 | 6.85 | 7.41 | 7.41 | 6.93% | 32,171,339 |
| Jul 28, 2026 | 7.00 | 7.13 | 6.88 | 6.93 | 6.93 | -2.39% | 10,001,400 |
| Jul 27, 2026 | 6.96 | 7.13 | 6.96 | 7.10 | 7.10 | 1.28% | 8,652,212 |
| Jul 24, 2026 | 7.31 | 7.38 | 6.98 | 7.01 | 7.01 | -5.14% | 16,661,780 |
| Jul 23, 2026 | 7.35 | 7.41 | 7.15 | 7.39 | 7.39 | 1.65% | 10,698,480 |
| Jul 22, 2026 | 7.32 | 7.48 | 7.26 | 7.27 | 7.27 | -1.89% | 12,566,170 |
| Jul 21, 2026 | 7.23 | 7.43 | 7.05 | 7.41 | 7.41 | 2.92% | 18,859,379 |
| Jul 20, 2026 | 7.24 | 7.34 | 6.98 | 7.20 | 7.20 | 1.41% | 23,474,567 |
| Jul 17, 2026 | 7.86 | 7.87 | 7.01 | 7.10 | 7.10 | -8.86% | 26,037,070 |
| Jul 16, 2026 | 7.76 | 7.97 | 7.55 | 7.79 | 7.79 | -0.13% | 26,735,040 |
| 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 |