Skip to main content
logo
Shengda Resources Co.,Ltd. (SHE:000603)
China flag China · Delayed Price · Currency is CNY
27.66
+1.35 (5.13%)
At close: Dec 5, 2025

Shengda Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8227.8425.8227.6627.665.13%22,951,606
Dec 4, 202527.8727.9926.2426.3126.31-4.98%25,822,449
Dec 3, 202528.3828.4827.4827.6927.69-1.21%24,768,780
Dec 2, 202527.5428.3427.0828.0328.03-0.21%31,943,900
Dec 1, 202527.9928.7827.2528.0928.097.21%43,945,870
Nov 28, 202525.5426.6525.2426.2026.204.13%32,555,080
Nov 27, 202525.3025.3624.4025.1625.164.31%29,662,873
Nov 26, 202523.4124.8823.3224.1224.122.77%28,060,466
Nov 25, 202523.0023.7022.8523.4723.475.48%20,949,710
Nov 24, 202522.4723.0722.2022.2522.25-0.93%14,834,000
Nov 21, 202523.6923.6922.4122.4622.46-6.06%18,997,450
Nov 20, 202523.9224.2923.7023.9123.91-1.48%16,267,220
Nov 19, 202523.5124.3923.3524.2724.274.75%24,979,940
Nov 18, 202523.2023.5022.9223.1723.17-2.24%16,876,390
Nov 17, 202524.0524.1323.3523.7023.70-3.54%18,884,350
Nov 14, 202524.8025.4724.3824.5724.57-4.51%25,366,760
Nov 13, 202524.4825.8624.3025.7325.737.97%47,501,680
Nov 12, 202523.7124.3323.1923.8323.831.40%21,694,020
Nov 11, 202524.3424.5023.3523.5023.50-1.05%28,463,060
Nov 10, 202523.6624.0523.2323.7523.752.59%22,288,420
Nov 7, 202522.7623.3022.6523.1523.151.31%16,441,450
Nov 6, 202522.3422.9322.2522.8522.852.24%15,658,680
Nov 5, 202521.6122.5121.4522.3522.351.31%16,421,100
Nov 4, 202522.9622.9921.8822.0622.06-4.91%23,172,770
Nov 3, 202523.2923.4922.6523.2023.20-0.90%21,252,990
Oct 31, 202523.9124.5023.3723.4123.410.39%34,789,910
Oct 30, 202523.4023.7623.2023.3223.32-1.64%20,731,760
Oct 29, 202523.4223.7523.1023.7123.713.58%20,051,080
Oct 28, 202523.8923.9722.8222.8922.89-4.90%31,188,620
Oct 27, 202523.1224.1523.1124.0724.074.11%27,825,150
Oct 24, 202523.0823.2622.8023.1223.120.39%17,343,010
Oct 23, 202522.9623.1422.4123.0323.03-1.29%23,432,200
Oct 22, 202521.2923.7621.2923.3323.33-1.35%47,324,700
Oct 21, 202524.9725.0023.6023.6523.65-3.47%37,681,960
Oct 20, 202524.9025.3024.1524.5024.50-7.09%39,031,160
Oct 17, 202527.0027.3225.6526.3726.37-0.26%30,771,040
Oct 16, 202527.6428.1226.1026.4426.44-1.34%33,175,530
Oct 15, 202527.2727.3725.7026.8026.802.21%27,020,510
Oct 14, 202530.4230.6626.0026.2226.22-8.39%49,963,090
Oct 13, 202527.1529.5026.1828.6228.625.03%38,894,900
Oct 10, 202527.3428.1226.9827.2527.25-4.72%32,437,450
Oct 9, 202527.5029.0526.8028.6028.608.17%42,201,900
Sep 30, 202526.0027.3025.7626.4426.443.04%48,283,110
Sep 29, 202524.3925.6623.5025.6625.669.99%37,193,010
Sep 26, 202522.5723.8622.5723.3323.333.73%34,193,610
Sep 25, 202522.9523.0822.0122.4922.49-1.88%24,250,840
Sep 24, 202522.5023.0822.1622.9222.920.26%29,539,520
Sep 23, 202522.5622.9521.8622.8622.862.51%40,855,650
Sep 22, 202521.4922.3021.0022.3022.3010.01%40,775,780
Sep 19, 202520.3520.8020.1920.2720.270.90%18,758,850