Silvery Dragon Group Co., Ltd. Tianjin (SHA:603969)
China · Delayed Price · Currency is CNY 8.12
+0.06 (0.74%)
Jun 2, 2026, 3:00 PM CST
SHA:603969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.68 | 8.28 | 7.62 | 8.06 | 8.06 | 4.81% | 20,662,870 |
| May 29, 2026 | 8.12 | 8.15 | 7.63 | 7.69 | 7.69 | -4.94% | 16,851,690 |
| May 28, 2026 | 8.12 | 8.15 | 7.88 | 8.09 | 8.09 | -0.37% | 12,341,680 |
| May 27, 2026 | 8.39 | 8.56 | 8.08 | 8.12 | 8.12 | -3.68% | 13,624,620 |
| May 26, 2026 | 8.65 | 8.70 | 8.34 | 8.43 | 8.43 | -3.77% | 16,703,230 |
| May 25, 2026 | 9.02 | 9.08 | 8.65 | 8.76 | 8.76 | -2.88% | 16,140,400 |
| May 22, 2026 | 8.99 | 9.20 | 8.71 | 9.02 | 9.02 | 1.12% | 19,804,950 |
| May 21, 2026 | 9.56 | 9.61 | 8.85 | 8.92 | 8.92 | -7.08% | 26,490,800 |
| May 20, 2026 | 9.62 | 9.83 | 9.49 | 9.60 | 9.60 | -0.21% | 14,410,740 |
| May 19, 2026 | 9.86 | 9.90 | 9.53 | 9.62 | 9.62 | -2.43% | 18,353,110 |
| May 18, 2026 | 10.00 | 10.16 | 9.77 | 9.86 | 9.86 | -1.60% | 19,634,560 |
| May 15, 2026 | 10.00 | 10.20 | 9.76 | 10.02 | 10.02 | 0.20% | 27,624,670 |
| May 14, 2026 | 9.97 | 10.23 | 9.90 | 10.00 | 10.00 | 0.20% | 31,210,920 |
| May 13, 2026 | 9.72 | 10.02 | 9.72 | 9.98 | 9.98 | 2.57% | 28,729,310 |
| May 12, 2026 | 9.40 | 9.83 | 9.40 | 9.73 | 9.73 | 2.75% | 29,418,740 |
| 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% | 10,637,420 |
| Apr 1, 2026 | 9.42 | 9.60 | 9.07 | 9.11 | 9.11 | -1.19% | 17,592,980 |
| 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 |