Shanghai Sunglow Packaging Technology Co., Ltd. Class A 603499
SSE · China · Process Industries
CNY 12.60-0.12 (-0.94%)
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 12.60 | -0.94% | CNY 12.83 | CNY 12.88 | CNY 12.54 | 2.22M |
| 2026-09-29 | CNY 12.72 | -0.47% | CNY 12.77 | CNY 12.89 | CNY 12.63 | 1.90M |
| 2026-09-28 | CNY 12.78 | -3.03% | CNY 13.18 | CNY 13.23 | CNY 12.57 | 3.64M |
| 2026-09-24 | CNY 13.18 | -1.27% | CNY 13.29 | CNY 13.35 | CNY 13.18 |
| 2.30M |
| 2026-09-23 | CNY 13.35 | -0.67% | CNY 13.48 | CNY 13.51 | CNY 13.26 | 2.58M |
| 2026-09-22 | CNY 13.44 | -1.75% | CNY 13.68 | CNY 13.79 | CNY 13.30 | 3.75M |
| 2026-09-21 | CNY 13.68 | -0.51% | CNY 13.75 | CNY 13.98 | CNY 13.65 | 3.13M |
| 2026-09-18 | CNY 13.75 | +0.51% | CNY 13.68 | CNY 13.84 | CNY 13.59 | 2.93M |
| 2026-09-17 | CNY 13.68 | +0.74% | CNY 13.70 | CNY 13.78 | CNY 13.53 | 3.43M |
| 2026-09-16 | CNY 13.58 | -0.22% | CNY 13.61 | CNY 13.77 | CNY 13.47 | 3.87M |
| 2026-09-15 | CNY 13.61 | -1.73% | CNY 14.13 | CNY 14.13 | CNY 13.45 | 5.03M |
| 2026-09-14 | CNY 13.85 | +1.39% | CNY 13.65 | CNY 14.03 | CNY 13.50 | 4.07M |
| 2026-09-11 | CNY 13.66 | -3.94% | CNY 14.10 | CNY 14.10 | CNY 13.47 | 5.18M |
| 2026-09-10 | CNY 14.22 | +0.78% | CNY 14.00 | CNY 14.29 | CNY 13.97 | 4.65M |
| 2026-09-09 | CNY 14.11 | -0.84% | CNY 14.12 | CNY 14.38 | CNY 13.91 | 5.23M |
| 2026-09-08 | CNY 14.23 | +0.85% | CNY 14.10 | CNY 14.23 | CNY 13.76 | 6.16M |
| 2026-09-07 | CNY 14.11 | +2.77% | CNY 13.80 | CNY 14.15 | CNY 13.68 | 6.55M |
| 2026-09-04 | CNY 13.73 | +1.40% | CNY 13.60 | CNY 14.10 | CNY 13.50 | 7.12M |
| 2026-09-03 | CNY 13.54 | +2.11% | CNY 13.29 | CNY 13.77 | CNY 13.26 | 4.93M |
| 2026-09-02 | CNY 13.26 | +0.61% | CNY 13.15 | CNY 13.45 | CNY 12.91 | 5.13M |
| 2026-09-01 | CNY 13.18 | +1.62% | CNY 12.95 | CNY 13.43 | CNY 12.60 | 5.65M |
| 2026-08-31 | CNY 12.97 | +6.05% | CNY 12.41 | CNY 13.00 | CNY 12.18 | 6.95M |
| 2026-08-28 | CNY 12.23 | +1.75% | CNY 11.94 | CNY 12.39 | CNY 11.94 | 3.91M |
| 2026-08-27 | CNY 12.02 | +2.21% | CNY 11.69 | CNY 12.15 | CNY 11.69 | 3.42M |
| 2026-08-26 | CNY 11.76 | -0.68% | CNY 11.92 | CNY 11.97 | CNY 11.66 | 2.33M |
| 2026-08-25 | CNY 11.84 | +1.02% | CNY 11.64 | CNY 11.97 | CNY 11.47 | 3.45M |
| 2026-08-24 | CNY 11.72 | -0.85% | CNY 11.85 | CNY 12.06 | CNY 11.48 | 4.35M |
| 2026-08-21 | CNY 11.82 | +0.85% | CNY 11.60 | CNY 11.85 | CNY 11.39 | 4.16M |
| 2026-08-20 | CNY 11.72 | +1.21% | CNY 11.69 | CNY 11.96 | CNY 11.60 | 5.10M |
| 2026-08-19 | CNY 11.58 | -7.21% | CNY 12.35 | CNY 12.35 | CNY 11.51 | 4.81M |
| 2026-08-18 | CNY 12.48 | -2.27% | CNY 12.80 | CNY 12.81 | CNY 12.40 | 3.90M |
| 2026-08-17 | CNY 12.77 | +0.16% | CNY 12.83 | CNY 12.88 | CNY 12.65 | 4.06M |
| 2026-08-14 | CNY 12.75 | 0.00% | CNY 12.80 | CNY 13.08 | CNY 12.68 | 3.68M |
| 2026-08-13 | CNY 12.75 | -0.78% | CNY 12.90 | CNY 13.03 | CNY 12.71 | 3.44M |
| 2026-08-12 | CNY 12.85 | +2.15% | CNY 12.60 | CNY 13.19 | CNY 12.50 | 5.50M |
| 2026-08-11 | CNY 12.58 | -2.02% | CNY 12.86 | CNY 12.89 | CNY 12.54 | 3.01M |
| 2026-08-10 | CNY 12.84 | -1.23% | CNY 13.00 | CNY 13.03 | CNY 12.61 | 4.55M |
| 2026-08-07 | CNY 13.00 | +7.17% | CNY 12.10 | CNY 13.03 | CNY 12.03 | 7.95M |
| 2026-08-06 | CNY 12.13 | +1.34% | CNY 11.93 | CNY 12.27 | CNY 11.88 | 4.96M |
| 2026-08-05 | CNY 11.97 | +1.35% | CNY 11.67 | CNY 12.07 | CNY 11.67 | 5.06M |
| 2026-08-04 | CNY 11.81 | +5.16% | CNY 11.20 | CNY 11.98 | CNY 11.18 | 7.20M |
| 2026-08-03 | CNY 11.23 | +2.28% | CNY 10.88 | CNY 11.23 | CNY 10.85 | 3.72M |
| 2026-07-31 | CNY 10.98 | +0.73% | CNY 10.83 | CNY 11.27 | CNY 10.82 | 5.94M |
| 2026-07-30 | CNY 10.90 | -5.87% | CNY 11.34 | CNY 11.50 | CNY 10.73 | 11.01M |
| 2026-07-29 | CNY 11.58 | +9.97% | CNY 10.58 | CNY 11.58 | CNY 10.54 | 6.05M |
| 2026-07-28 | CNY 10.53 | -1.77% | CNY 10.72 | CNY 10.85 | CNY 10.48 | 2.86M |
| 2026-07-27 | CNY 10.72 | +2.39% | CNY 10.46 | CNY 10.82 | CNY 10.37 | 3.39M |
| 2026-07-24 | CNY 10.47 | -6.18% | CNY 11.15 | CNY 11.15 | CNY 10.43 | 4.93M |
| 2026-07-23 | CNY 11.16 | +4.49% | CNY 10.68 | CNY 11.29 | CNY 10.61 | 7.44M |
| 2026-07-22 | CNY 10.68 | +1.42% | CNY 10.54 | CNY 10.95 | CNY 10.35 | 5.82M |
| 2026-07-21 | CNY 10.53 | +1.25% | CNY 10.40 | CNY 10.59 | CNY 9.66 | 8.43M |
| 2026-07-20 | CNY 10.40 | -4.85% | CNY 10.99 | CNY 11.21 | CNY 10.29 | 7.97M |
| 2026-07-17 | CNY 10.93 | -7.84% | CNY 12.05 | CNY 12.11 | CNY 10.93 | 8.27M |
| 2026-07-16 | CNY 11.86 | -2.79% | CNY 12.11 | CNY 12.48 | CNY 11.80 | 6.00M |
| 2026-07-15 | CNY 12.20 | +3.57% | CNY 11.81 | CNY 12.65 | CNY 11.79 | 7.36M |
| 2026-07-14 | CNY 11.78 | -2.16% | CNY 12.02 | CNY 12.02 | CNY 11.50 | 4.72M |
| 2026-07-13 | CNY 12.04 | -5.72% | CNY 12.90 | CNY 13.00 | CNY 11.98 | 5.07M |
| 2026-07-10 | CNY 12.77 | -0.85% | CNY 12.80 | CNY 13.18 | CNY 12.60 | 5.87M |
| 2026-07-09 | CNY 12.88 | 0.00% | CNY 12.90 | CNY 13.04 | CNY 12.48 | 3.79M |
| 2026-07-08 | CNY 12.88 | -2.87% | CNY 13.12 | CNY 13.15 | CNY 12.62 | 6.86M |
| 2026-07-07 | CNY 13.26 | -0.45% | CNY 13.34 | CNY 13.49 | CNY 12.85 | 6.79M |
| 2026-07-06 | CNY 13.32 | -4.03% | CNY 14.01 | CNY 14.18 | CNY 13.22 | 5.40M |
| 2026-07-03 | CNY 13.88 | -0.50% | CNY 14.08 | CNY 14.30 | CNY 13.81 | 6.04M |
| 2026-07-02 | CNY 13.95 | -3.59% | CNY 14.34 | CNY 14.68 | CNY 13.90 | 10.45M |
| 2026-07-01 | CNY 14.47 | +10.04% | CNY 13.15 | CNY 14.47 | CNY 12.89 | 8.80M |
| 2026-06-30 | CNY 13.15 | -0.98% | CNY 13.25 | CNY 13.48 | CNY 12.93 | 6.37M |
| 2026-06-29 | CNY 13.28 | -3.77% | CNY 13.85 | CNY 13.93 | CNY 13.06 | 8.74M |
| 2026-06-26 | CNY 13.80 | -4.50% | CNY 14.20 | CNY 14.70 | CNY 13.77 | 6.96M |
| 2026-06-25 | CNY 14.45 | -3.22% | CNY 14.93 | CNY 15.10 | CNY 14.41 | 7.19M |
| 2026-06-24 | CNY 14.93 | -0.73% | CNY 14.72 | CNY 15.10 | CNY 14.48 | 8.66M |
| 2026-06-23 | CNY 15.04 | +1.97% | CNY 14.85 | CNY 15.87 | CNY 14.57 | 15.13M |
| 2026-06-22 | CNY 14.75 | +3.77% | CNY 14.29 | CNY 14.85 | CNY 13.78 | 9.82M |
| 2026-06-18 | CNY 14.21 | -2.50% | CNY 14.71 | CNY 14.83 | CNY 14.15 | 7.94M |
| 2026-06-17 | CNY 14.58 | +0.29% | CNY 14.54 | CNY 14.63 | CNY 14.16 | 7.85M |
| 2026-06-16 | CNY 14.54 | +2.47% | CNY 14.76 | CNY 14.77 | CNY 14.04 | 10.84M |
| 2026-06-15 | CNY 14.19 | +10.03% | CNY 12.96 | CNY 14.19 | CNY 12.96 | 11.48M |
| 2026-06-12 | CNY 12.89 | +7.19% | CNY 12.29 | CNY 13.06 | CNY 12.11 | 9.29M |
| 2026-06-11 | CNY 12.03 | -0.94% | CNY 12.15 | CNY 12.15 | CNY 11.76 | 4.29M |
| 2026-06-10 | CNY 12.14 | -1.16% | CNY 12.14 | CNY 12.32 | CNY 11.77 | 4.21M |
| 2026-06-09 | CNY 12.29 | +2.20% | CNY 12.19 | CNY 12.34 | CNY 12.02 | 4.10M |
| 2026-06-08 | CNY 12.02 | -6.40% | CNY 12.59 | CNY 12.69 | CNY 11.85 | 6.71M |
| 2026-06-05 | CNY 12.84 | +0.62% | CNY 12.76 | CNY 13.06 | CNY 12.54 | 4.59M |
| 2026-06-04 | CNY 12.76 | +0.62% | CNY 12.62 | CNY 12.97 | CNY 12.46 | 5.77M |
| 2026-06-03 | CNY 12.69 | -1.00% | CNY 12.74 | CNY 12.94 | CNY 12.45 | 7.18M |
| 2026-06-02 | CNY 12.81 | -2.71% | CNY 13.04 | CNY 13.39 | CNY 12.63 | 6.27M |
| 2026-06-01 | CNY 13.17 | -2.74% | CNY 13.54 | CNY 13.68 | CNY 12.78 | 10.32M |
| 2026-05-29 | CNY 13.54 | -5.67% | CNY 14.44 | CNY 14.49 | CNY 13.50 | 5.58M |
| 2026-05-28 | CNY 14.36 | +0.25% | CNY 14.44 | CNY 14.44 | CNY 13.80 | 5.12M |
| 2026-05-27 | CNY 14.32 | -1.57% | CNY 14.62 | CNY 14.75 | CNY 14.15 | 5.98M |
| 2026-05-26 | CNY 14.55 | -3.37% | CNY 15.07 | CNY 15.22 | CNY 14.35 | 6.43M |