Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 9.73
+0.26 (2.75%)
May 12, 2026, 3:00 PM CST
SHA:603969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 9.61 | 9.67 | 9.41 | 9.47 | 9.47 | -0.94% | 16,961,390 |
| May 8, 2026 | 9.39 | 9.60 | 9.19 | 9.56 | 9.56 | 2.91% | 21,633,020 |
| May 7, 2026 | 9.12 | 9.50 | 9.01 | 9.29 | 9.29 | 3.11% | 24,504,020 |
| May 6, 2026 | 8.91 | 9.16 | 8.87 | 9.01 | 9.01 | 1.12% | 20,696,400 |
| Apr 30, 2026 | 8.93 | 9.00 | 8.73 | 8.91 | 8.91 | 0.11% | 15,758,420 |
| Apr 29, 2026 | 9.19 | 9.19 | 8.85 | 8.90 | 8.90 | -0.78% | 18,386,020 |
| Apr 28, 2026 | 9.25 | 9.32 | 8.91 | 8.97 | 8.97 | -5.18% | 28,618,290 |
| Apr 27, 2026 | 9.08 | 9.50 | 8.91 | 9.46 | 9.46 | 5.94% | 23,667,660 |
| Apr 24, 2026 | 9.05 | 9.10 | 8.89 | 8.93 | 8.93 | -1.43% | 12,101,260 |
| Apr 23, 2026 | 9.22 | 9.30 | 9.01 | 9.06 | 9.06 | -2.27% | 12,032,710 |
| Apr 22, 2026 | 9.49 | 9.67 | 9.22 | 9.27 | 9.27 | -2.83% | 16,106,010 |
| Apr 21, 2026 | 9.71 | 9.71 | 9.32 | 9.54 | 9.54 | -1.55% | 14,132,530 |
| Apr 20, 2026 | 9.79 | 9.79 | 9.60 | 9.69 | 9.69 | -0.10% | 12,282,320 |
| Apr 17, 2026 | 9.40 | 9.73 | 9.35 | 9.70 | 9.70 | 3.08% | 15,453,570 |
| Apr 16, 2026 | 9.08 | 9.46 | 9.05 | 9.41 | 9.41 | 3.52% | 15,655,660 |
| Apr 15, 2026 | 9.50 | 9.51 | 9.06 | 9.09 | 9.09 | -3.71% | 14,239,600 |
| Apr 14, 2026 | 9.27 | 9.51 | 9.20 | 9.44 | 9.44 | 2.16% | 13,350,470 |
| Apr 13, 2026 | 9.39 | 9.44 | 9.19 | 9.24 | 9.24 | -0.54% | 8,686,572 |
| Apr 10, 2026 | 9.05 | 9.39 | 9.05 | 9.29 | 9.29 | 3.11% | 10,311,910 |
| Apr 9, 2026 | 9.12 | 9.13 | 9.00 | 9.01 | 9.01 | -1.31% | 7,213,039 |
| Apr 8, 2026 | 8.90 | 9.18 | 8.84 | 9.13 | 9.13 | 4.70% | 10,604,710 |
| Apr 7, 2026 | 8.82 | 8.82 | 8.62 | 8.72 | 8.72 | 0.81% | 6,396,612 |
| Apr 3, 2026 | 8.92 | 8.97 | 8.48 | 8.65 | 8.65 | -3.03% | 14,139,440 |
| Apr 2, 2026 | 9.05 | 9.09 | 8.80 | 8.92 | 8.92 | -2.09% | 10,637,426 |
| 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 |