Bondex Supply Chain Management Co., Ltd. (603836.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:39AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.19 | 13.43 | 13.19 | 13.39 | 13.39 | 469,200 |
| 27 Jun 2024 | 13.31 | 13.54 | 13.21 | 13.26 | 13.26 | 1,223,400 |
| 26 Jun 2024 | 13.11 | 13.49 | 13.11 | 13.44 | 13.44 | 1,795,001 |
| 25 Jun 2024 | 13.63 | 13.69 | 13.14 | 13.22 | 13.22 | 2,063,100 |
| 25 Jun 2024 | 0.2 Dividend | |||||
| 24 Jun 2024 | 13.81 | 14.16 | 13.51 | 13.82 | 13.62 | 2,703,891 |
| 21 Jun 2024 | 13.80 | 14.00 | 13.49 | 13.91 | 13.71 | 1,974,192 |
| 20 Jun 2024 | 14.50 | 14.59 | 13.79 | 13.88 | 13.68 | 4,392,191 |
| 19 Jun 2024 | 14.82 | 14.87 | 14.60 | 14.63 | 14.42 | 2,322,700 |
| 18 Jun 2024 | 14.72 | 14.96 | 14.50 | 14.90 | 14.68 | 4,157,500 |
| 17 Jun 2024 | 14.80 | 15.00 | 14.60 | 14.94 | 14.72 | 4,199,900 |
| 14 Jun 2024 | 15.12 | 15.18 | 14.54 | 14.87 | 14.65 | 5,877,750 |
| 13 Jun 2024 | 15.65 | 15.67 | 15.04 | 15.35 | 15.13 | 6,139,199 |
| 12 Jun 2024 | 16.10 | 16.50 | 15.48 | 15.67 | 15.44 | 8,358,454 |
| 11 Jun 2024 | 15.82 | 16.52 | 15.56 | 16.21 | 15.98 | 8,455,157 |
| 07 Jun 2024 | 15.17 | 16.54 | 15.02 | 16.26 | 16.02 | 10,946,791 |
| 06 Jun 2024 | 14.90 | 15.60 | 14.79 | 15.36 | 15.14 | 9,305,050 |
| 05 Jun 2024 | 15.11 | 15.98 | 14.83 | 15.61 | 15.38 | 14,629,098 |
| 04 Jun 2024 | 13.56 | 14.71 | 13.29 | 14.71 | 14.50 | 8,919,223 |
| 03 Jun 2024 | 13.74 | 14.05 | 13.24 | 13.37 | 13.18 | 4,276,900 |
| 31 May 2024 | 13.71 | 13.96 | 13.68 | 13.80 | 13.60 | 3,685,280 |
| 30 May 2024 | 13.80 | 14.34 | 13.65 | 13.81 | 13.61 | 6,140,480 |
| 29 May 2024 | 13.38 | 14.20 | 13.38 | 14.03 | 13.83 | 10,767,400 |
| 28 May 2024 | 14.92 | 14.92 | 13.39 | 13.48 | 13.28 | 12,660,849 |
| 27 May 2024 | 13.24 | 13.89 | 13.20 | 13.89 | 13.69 | 6,129,400 |
| 24 May 2024 | 12.60 | 12.74 | 12.39 | 12.63 | 12.45 | 3,377,200 |
| 23 May 2024 | 12.90 | 13.30 | 12.60 | 12.67 | 12.49 | 4,144,900 |
| 22 May 2024 | 13.08 | 13.14 | 12.87 | 12.90 | 12.71 | 1,689,300 |
| 21 May 2024 | 13.11 | 13.29 | 12.97 | 13.14 | 12.95 | 2,097,300 |
| 20 May 2024 | 13.14 | 13.19 | 12.94 | 13.19 | 13.00 | 2,421,100 |
| 17 May 2024 | 12.86 | 13.19 | 12.86 | 12.99 | 12.80 | 2,540,400 |
| 16 May 2024 | 13.17 | 13.20 | 12.86 | 12.91 | 12.72 | 2,835,000 |
| 15 May 2024 | 13.30 | 13.35 | 13.02 | 13.09 | 12.90 | 3,503,400 |
| 14 May 2024 | 13.17 | 13.50 | 13.04 | 13.40 | 13.21 | 5,372,174 |
| 13 May 2024 | 12.99 | 13.50 | 12.71 | 13.24 | 13.05 | 5,730,800 |
| 10 May 2024 | 13.43 | 13.50 | 13.00 | 13.11 | 12.92 | 4,560,300 |
| 09 May 2024 | 12.85 | 13.97 | 12.83 | 13.37 | 13.18 | 8,776,800 |
| 08 May 2024 | 12.90 | 13.06 | 12.66 | 12.80 | 12.61 | 3,591,700 |
| 07 May 2024 | 12.92 | 13.05 | 12.82 | 12.92 | 12.73 | 3,808,400 |
| 06 May 2024 | 12.76 | 13.10 | 12.76 | 13.03 | 12.84 | 4,834,400 |
| 30 Apr 2024 | 12.70 | 12.93 | 12.49 | 12.72 | 12.54 | 4,827,900 |
| 29 Apr 2024 | 12.12 | 12.67 | 12.00 | 12.65 | 12.47 | 5,479,802 |
| 26 Apr 2024 | 12.47 | 12.65 | 12.28 | 12.36 | 12.18 | 5,318,314 |
| 25 Apr 2024 | 12.20 | 12.69 | 12.10 | 12.64 | 12.46 | 6,792,087 |
| 24 Apr 2024 | 12.44 | 12.80 | 11.95 | 12.36 | 12.18 | 8,822,987 |
| 23 Apr 2024 | 11.34 | 12.44 | 11.34 | 12.44 | 12.26 | 5,424,700 |
| 22 Apr 2024 | 11.56 | 11.66 | 11.13 | 11.31 | 11.15 | 2,322,600 |
| 19 Apr 2024 | 11.99 | 12.09 | 11.58 | 11.64 | 11.47 | 3,479,000 |
| 18 Apr 2024 | 12.10 | 12.49 | 11.74 | 11.75 | 11.58 | 6,749,300 |
| 17 Apr 2024 | 10.66 | 11.64 | 10.66 | 11.64 | 11.47 | 4,571,910 |
| 16 Apr 2024 | 11.66 | 11.66 | 10.58 | 10.58 | 10.43 | 4,967,700 |
| 15 Apr 2024 | 12.55 | 12.66 | 11.59 | 11.75 | 11.58 | 4,013,014 |
| 12 Apr 2024 | 12.54 | 13.10 | 12.52 | 12.73 | 12.55 | 2,899,700 |
| 11 Apr 2024 | 12.37 | 12.73 | 12.18 | 12.54 | 12.36 | 2,525,700 |
| 10 Apr 2024 | 12.62 | 12.62 | 12.17 | 12.31 | 12.13 | 2,260,100 |
| 09 Apr 2024 | 12.30 | 12.64 | 12.30 | 12.62 | 12.44 | 2,669,000 |
| 08 Apr 2024 | 13.30 | 13.30 | 12.33 | 12.41 | 12.23 | 5,604,611 |
| 03 Apr 2024 | 13.02 | 13.54 | 12.98 | 13.30 | 13.11 | 5,249,111 |
| 02 Apr 2024 | 12.70 | 13.14 | 12.65 | 12.97 | 12.78 | 3,262,478 |
| 01 Apr 2024 | 12.33 | 12.75 | 12.33 | 12.71 | 12.53 | 2,280,500 |
| 29 Mar 2024 | 12.07 | 12.25 | 12.07 | 12.31 | 12.13 | 781,300 |
| 28 Mar 2024 | 11.76 | 12.17 | 11.72 | 12.12 | 11.94 | 1,667,400 |
| 27 Mar 2024 | 12.11 | 12.24 | 11.80 | 11.80 | 11.63 | 1,725,900 |
| 26 Mar 2024 | 12.18 | 12.33 | 11.92 | 12.12 | 11.94 | 1,562,011 |
| 25 Mar 2024 | 12.36 | 12.67 | 12.16 | 12.20 | 12.02 | 1,797,000 |
| 22 Mar 2024 | 12.69 | 12.76 | 12.34 | 12.45 | 12.27 | 1,608,200 |
| 21 Mar 2024 | 12.76 | 12.90 | 12.48 | 12.69 | 12.51 | 1,599,122 |
| 20 Mar 2024 | 12.45 | 12.76 | 12.45 | 12.75 | 12.57 | 1,742,400 |
| 19 Mar 2024 | 12.44 | 12.55 | 12.40 | 12.44 | 12.26 | 1,458,600 |
| 18 Mar 2024 | 12.19 | 12.44 | 12.15 | 12.42 | 12.24 | 1,843,300 |
| 15 Mar 2024 | 12.01 | 12.14 | 11.99 | 12.12 | 11.94 | 1,748,500 |
| 14 Mar 2024 | 12.10 | 12.23 | 11.89 | 12.06 | 11.89 | 1,901,500 |
| 13 Mar 2024 | 12.08 | 12.20 | 11.96 | 12.13 | 11.95 | 2,199,700 |
| 12 Mar 2024 | 11.86 | 12.12 | 11.75 | 12.12 | 11.94 | 2,483,400 |
| 11 Mar 2024 | 11.52 | 11.90 | 11.52 | 11.83 | 11.66 | 1,877,600 |
| 08 Mar 2024 | 11.52 | 11.68 | 11.37 | 11.56 | 11.39 | 1,132,300 |
| 07 Mar 2024 | 11.63 | 11.76 | 11.44 | 11.50 | 11.33 | 1,787,200 |
| 06 Mar 2024 | 11.51 | 11.75 | 11.42 | 11.61 | 11.44 | 1,583,400 |
| 05 Mar 2024 | 11.84 | 11.90 | 11.47 | 11.51 | 11.34 | 2,049,900 |
| 04 Mar 2024 | 11.92 | 12.06 | 11.65 | 11.92 | 11.75 | 2,522,800 |
| 01 Mar 2024 | 11.78 | 11.96 | 11.69 | 11.83 | 11.66 | 2,149,400 |
| 29 Feb 2024 | 11.08 | 11.80 | 11.08 | 11.73 | 11.56 | 3,215,249 |
| 28 Feb 2024 | 12.50 | 12.75 | 11.35 | 11.36 | 11.20 | 5,507,549 |
| 27 Feb 2024 | 12.09 | 12.59 | 12.06 | 12.50 | 12.32 | 3,091,200 |
| 26 Feb 2024 | 12.20 | 12.38 | 11.92 | 12.10 | 11.92 | 3,254,622 |
| 23 Feb 2024 | 11.49 | 11.95 | 11.46 | 11.93 | 11.76 | 2,237,100 |
| 22 Feb 2024 | 11.37 | 11.59 | 11.31 | 11.52 | 11.35 | 1,945,200 |
| 21 Feb 2024 | 10.92 | 11.65 | 10.91 | 11.32 | 11.16 | 2,552,430 |
| 20 Feb 2024 | 10.97 | 11.12 | 10.78 | 11.07 | 10.91 | 2,041,247 |
| 19 Feb 2024 | 10.74 | 11.19 | 10.74 | 11.00 | 10.84 | 3,045,300 |
| 08 Feb 2024 | 9.84 | 10.64 | 9.66 | 10.61 | 10.46 | 3,455,300 |
| 07 Feb 2024 | 10.23 | 10.26 | 9.53 | 9.70 | 9.56 | 3,665,100 |
| 06 Feb 2024 | 10.00 | 10.56 | 9.33 | 10.23 | 10.08 | 3,784,654 |
| 05 Feb 2024 | 11.46 | 11.46 | 10.36 | 10.36 | 10.21 | 3,246,749 |
| 02 Feb 2024 | 12.08 | 12.31 | 11.19 | 11.51 | 11.34 | 3,158,600 |
| 01 Feb 2024 | 12.38 | 12.38 | 11.85 | 12.04 | 11.87 | 2,796,500 |
| 31 Jan 2024 | 13.13 | 13.31 | 12.40 | 12.41 | 12.23 | 3,055,800 |
| 30 Jan 2024 | 13.58 | 13.74 | 13.29 | 13.29 | 13.10 | 1,982,900 |
| 29 Jan 2024 | 14.31 | 14.43 | 13.71 | 13.75 | 13.55 | 2,250,500 |
| 26 Jan 2024 | 14.02 | 14.54 | 13.92 | 14.30 | 14.09 | 3,231,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.