Shengda Resources Co., Ltd. Class A 000603
SZSE · China · Non-Energy Minerals
CNY 30.90-0.18 (-0.58%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30.90 | -0.58% | CNY 31.00 | CNY 31.36 | CNY 30.84 | 15.34M |
| 2026-09-29 | CNY 31.08 | +3.39% | CNY 29.51 | CNY 31.26 | CNY 29.15 | 22.08M |
| 2026-09-28 | CNY 30.06 | -6.41% | CNY 31.01 | CNY 31.35 | CNY 29.80 | 28.03M |
| 2026-09-24 | CNY 32.12 | -4.91% | CNY 32.66 | CNY 32.93 | CNY 32.04 | 25.92M |
| 2026-09-23 | CNY 33.78 | +1.14% | CNY 33.80 | CNY 34.26 | CNY 33.48 | 21.37M |
| 2026-09-22 | CNY 33.40 | -2.28% | CNY 34.18 | CNY 34.35 | CNY 33.26 | 25.64M |
| 2026-09-21 | CNY 34.18 | -1.67% | CNY 34.75 | CNY 35.18 | CNY 34.08 | 29.20M |
| 2026-09-18 | CNY 34.76 | +5.88% | CNY 34.33 | CNY 34.90 | CNY 32.85 | 45.81M |
| 2026-09-17 | CNY 32.83 | -6.92% | CNY 34.36 | CNY 35.98 | CNY 32.50 | 52.06M |
| 2026-09-16 | CNY 35.27 | +6.88% | CNY 33.40 | CNY 35.85 | CNY 32.88 | 38.37M |
| 2026-09-15 | CNY 33.00 | -1.49% | CNY 33.50 | CNY 33.66 | CNY 32.90 | 19.38M |
| 2026-09-14 | CNY 33.50 | -0.33% | CNY 32.63 | CNY 34.08 | CNY 32.63 | 20.33M |
| 2026-09-11 | CNY 33.61 | -4.57% | CNY 33.12 | CNY 33.93 | CNY 32.01 | 39.94M |
| 2026-09-10 | CNY 35.22 | -0.23% | CNY 34.91 | CNY 35.39 | CNY 34.40 | 27.30M |
| 2026-09-09 | CNY 35.30 | +2.32% | CNY 34.50 | CNY 35.60 | CNY 33.80 | 44.08M |
| 2026-09-08 | CNY 34.50 | -2.43% | CNY 35.88 | CNY 36.00 | CNY 34.28 | 39.49M |
| 2026-09-07 | CNY 35.36 | -2.21% | CNY 36.06 | CNY 36.17 | CNY 34.90 | 35.32M |
| 2026-09-04 | CNY 36.16 | -2.27% | CNY 37.03 | CNY 37.74 | CNY 35.91 | 48.53M |
| 2026-09-03 | CNY 37.00 | +3.06% | CNY 36.62 | CNY 37.48 | CNY 36.44 | 54.38M |
| 2026-09-02 | CNY 35.90 | -1.37% | CNY 34.82 | CNY 36.18 | CNY 33.67 | 51.46M |
| 2026-09-01 | CNY 36.40 | -1.27% | CNY 37.26 | CNY 37.42 | CNY 36.23 | 41.15M |
| 2026-08-31 | CNY 36.87 | -4.46% | CNY 34.73 | CNY 37.15 | CNY 34.73 | 65.29M |
| 2026-08-28 | CNY 38.59 | +1.61% | CNY 38.56 | CNY 39.44 | CNY 36.89 | 67.78M |
| 2026-08-27 | CNY 37.98 | +2.21% | CNY 36.92 | CNY 39.00 | CNY 36.33 | 81.77M |
| 2026-08-26 | CNY 37.16 | +2.45% | CNY 36.82 | CNY 38.89 | CNY 35.68 | 88.27M |
| 2026-08-25 | CNY 36.27 | -9.01% | CNY 39.70 | CNY 39.70 | CNY 35.95 | 95.10M |
| 2026-08-24 | CNY 39.86 | +8.88% | CNY 37.00 | CNY 40.27 | CNY 36.72 | 124.63M |
| 2026-08-21 | CNY 36.61 | +10.01% | CNY 34.25 | CNY 36.61 | CNY 33.55 | 95.12M |
| 2026-08-20 | CNY 33.28 | +6.36% | CNY 33.32 | CNY 34.42 | CNY 32.51 | 95.20M |
| 2026-08-19 | CNY 31.29 | -5.38% | CNY 31.11 | CNY 32.78 | CNY 31.10 | 41.80M |
| 2026-08-18 | CNY 33.07 | -0.45% | CNY 33.70 | CNY 34.08 | CNY 32.50 | 47.53M |
| 2026-08-17 | CNY 33.22 | +3.52% | CNY 33.01 | CNY 33.49 | CNY 32.44 | 55.92M |
| 2026-08-14 | CNY 32.09 | -0.37% | CNY 30.95 | CNY 32.12 | CNY 30.68 | 52.12M |
| 2026-08-13 | CNY 32.21 | -6.39% | CNY 35.08 | CNY 35.85 | CNY 32.14 | 87.90M |
| 2026-08-12 | CNY 34.41 | -0.41% | CNY 35.27 | CNY 35.66 | CNY 33.52 | 77.93M |
| 2026-08-11 | CNY 34.55 | -6.92% | CNY 37.80 | CNY 39.33 | CNY 34.25 | 125.60M |
| 2026-08-10 | CNY 37.12 | +7.81% | CNY 34.52 | CNY 37.78 | CNY 34.38 | 108.52M |
| 2026-08-07 | CNY 34.43 | +10.00% | CNY 31.38 | CNY 34.43 | CNY 30.20 | 112.78M |
| 2026-08-06 | CNY 31.30 | +7.38% | CNY 32.06 | CNY 32.07 | CNY 30.30 | 120.98M |
| 2026-08-05 | CNY 29.15 | +10.00% | CNY 26.98 | CNY 29.15 | CNY 26.49 | 51.16M |
| 2026-08-04 | CNY 26.50 | +3.03% | CNY 26.00 | CNY 26.70 | CNY 25.66 | 51.97M |
| 2026-08-03 | CNY 25.72 | +1.26% | CNY 25.45 | CNY 26.08 | CNY 25.00 | 51.14M |
| 2026-07-31 | CNY 25.40 | +5.53% | CNY 24.49 | CNY 26.15 | CNY 24.46 | 61.64M |
| 2026-07-30 | CNY 24.07 | -3.72% | CNY 25.40 | CNY 25.60 | CNY 23.89 | 55.69M |
| 2026-07-29 | CNY 25.00 | +3.86% | CNY 24.30 | CNY 25.38 | CNY 23.65 | 54.12M |
| 2026-07-28 | CNY 24.07 | -3.45% | CNY 23.80 | CNY 24.54 | CNY 23.69 | 42.59M |
| 2026-07-27 | CNY 24.93 | +0.52% | CNY 25.14 | CNY 25.78 | CNY 23.19 | 73.61M |
| 2026-07-24 | CNY 24.80 | -0.12% | CNY 23.99 | CNY 25.69 | CNY 23.61 | 98.55M |
| 2026-07-23 | CNY 24.83 | +10.01% | CNY 23.44 | CNY 24.83 | CNY 22.86 | 69.17M |
| 2026-07-22 | CNY 22.57 | +9.99% | CNY 20.88 | CNY 22.57 | CNY 20.84 | 41.83M |
| 2026-07-21 | CNY 20.52 | +10.03% | CNY 18.95 | CNY 20.52 | CNY 18.27 | 40.71M |
| 2026-07-20 | CNY 18.65 | -1.58% | CNY 19.21 | CNY 19.52 | CNY 18.25 | 27.89M |
| 2026-07-17 | CNY 18.95 | -7.33% | CNY 20.19 | CNY 20.19 | CNY 18.84 | 30.75M |
| 2026-07-16 | CNY 20.45 | -1.82% | CNY 20.54 | CNY 21.28 | CNY 20.31 | 23.24M |
| 2026-07-15 | CNY 20.83 | -4.14% | CNY 21.90 | CNY 21.96 | CNY 20.80 | 24.98M |
| 2026-07-14 | CNY 21.73 | +3.23% | CNY 20.80 | CNY 21.85 | CNY 20.26 | 25.12M |
| 2026-07-13 | CNY 21.05 | -6.86% | CNY 22.26 | CNY 22.30 | CNY 20.98 | 25.23M |
| 2026-07-10 | CNY 22.60 | +3.15% | CNY 22.24 | CNY 23.70 | CNY 21.75 | 38.75M |
| 2026-07-09 | CNY 21.91 | -0.72% | CNY 21.80 | CNY 22.30 | CNY 20.82 | 34.01M |
| 2026-07-08 | CNY 22.07 | -1.25% | CNY 22.31 | CNY 23.17 | CNY 21.71 | 36.86M |
| 2026-07-07 | CNY 22.35 | -7.34% | CNY 24.00 | CNY 24.01 | CNY 22.29 | 45.76M |
| 2026-07-06 | CNY 24.12 | -1.23% | CNY 24.53 | CNY 26.00 | CNY 24.12 | 66.91M |
| 2026-07-03 | CNY 24.42 | -1.21% | CNY 25.45 | CNY 26.33 | CNY 24.11 | 74.89M |
| 2026-07-02 | CNY 24.72 | -2.72% | CNY 26.62 | CNY 26.69 | CNY 24.64 | 91.25M |
| 2026-07-01 | CNY 25.41 | +10.00% | CNY 24.25 | CNY 25.41 | CNY 23.57 | 51.78M |
| 2026-06-30 | CNY 23.10 | +10.00% | CNY 23.10 | CNY 23.10 | CNY 23.10 | 7.47M |
| 2026-06-29 | CNY 21.00 | -0.80% | CNY 21.18 | CNY 21.57 | CNY 20.43 | 27.29M |
| 2026-06-26 | CNY 21.17 | -8.39% | CNY 23.25 | CNY 23.28 | CNY 20.91 | 26.30M |
| 2026-06-25 | CNY 23.11 | -5.05% | CNY 23.76 | CNY 23.95 | CNY 22.96 | 29.81M |
| 2026-06-24 | CNY 24.34 | -1.85% | CNY 24.49 | CNY 24.75 | CNY 23.60 | 34.69M |
| 2026-06-23 | CNY 24.80 | -9.98% | CNY 27.29 | CNY 27.29 | CNY 24.80 | 37.37M |
| 2026-06-22 | CNY 27.55 | +4.59% | CNY 26.64 | CNY 27.68 | CNY 25.76 | 41.50M |
| 2026-06-18 | CNY 26.34 | -0.68% | CNY 26.04 | CNY 27.85 | CNY 25.83 | 48.47M |
| 2026-06-17 | CNY 26.52 | -4.29% | CNY 26.11 | CNY 27.45 | CNY 25.71 | 84.96M |
| 2026-06-16 | CNY 27.71 | -10.00% | CNY 28.32 | CNY 28.76 | CNY 27.71 | 17.01M |
| 2026-06-15 | CNY 30.79 | +5.55% | CNY 30.48 | CNY 31.14 | CNY 29.77 | 29.66M |
| 2026-06-12 | CNY 29.17 | +4.55% | CNY 28.72 | CNY 29.88 | CNY 28.24 | 23.78M |
| 2026-06-11 | CNY 27.90 | +2.57% | CNY 27.20 | CNY 28.45 | CNY 26.99 | 22.27M |
| 2026-06-10 | CNY 27.20 | -2.65% | CNY 27.51 | CNY 27.66 | CNY 26.62 | 17.96M |
| 2026-06-09 | CNY 27.94 | +1.27% | CNY 27.80 | CNY 28.08 | CNY 26.90 | 14.96M |
| 2026-06-08 | CNY 27.59 | -7.14% | CNY 28.12 | CNY 28.80 | CNY 27.00 | 19.34M |
| 2026-06-05 | CNY 29.71 | -1.36% | CNY 30.12 | CNY 30.39 | CNY 29.46 | 13.89M |
| 2026-06-04 | CNY 30.12 | -3.65% | CNY 30.94 | CNY 31.10 | CNY 30.05 | 15.65M |
| 2026-06-03 | CNY 31.26 | -1.61% | CNY 31.23 | CNY 32.06 | CNY 30.82 | 14.54M |
| 2026-06-02 | CNY 31.77 | +2.92% | CNY 31.05 | CNY 32.05 | CNY 30.00 | 16.51M |
| 2026-06-01 | CNY 30.87 | -0.10% | CNY 30.74 | CNY 31.45 | CNY 30.29 | 13.37M |
| 2026-05-29 | CNY 30.90 | -3.23% | CNY 32.60 | CNY 33.26 | CNY 30.72 | 17.29M |
| 2026-05-28 | CNY 31.93 | -0.96% | CNY 31.50 | CNY 32.18 | CNY 30.81 | 19.72M |
| 2026-05-27 | CNY 32.24 | -6.60% | CNY 34.29 | CNY 34.58 | CNY 32.00 | 17.07M |
| 2026-05-26 | CNY 34.52 | +1.47% | CNY 33.50 | CNY 34.72 | CNY 33.07 | 18.52M |