Suzhou Kelida Building & Decoration Co., Ltd. Class A 603828
SSE · China · Commercial Services
CNY 6.19+0.19 (+3.17%)
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 6.19 | +3.17% | CNY 6.02 | CNY 6.20 | CNY 5.98 | 3.11M |
| 2026-09-29 | CNY 6.00 | -2.28% | CNY 6.14 | CNY 6.16 | CNY 6.00 | 1.77M |
| 2026-09-28 | CNY 6.14 | +0.66% | CNY 6.23 | CNY 6.33 | CNY 6.05 | 2.93M |
| 2026-09-24 | CNY 6.10 | -0.97% | CNY 6.20 | CNY 6.26 | CNY 6.06 | 2.39M |
| 2026-09-23 | CNY 6.16 | +0.82% | CNY 6.11 | CNY 6.18 | CNY 6.04 | 2.39M |
| 2026-09-22 | CNY 6.11 | +0.83% | CNY 6.04 | CNY 6.27 | CNY 5.97 | 6.24M |
| 2026-09-21 | CNY 6.06 | +8.02% | CNY 5.65 | CNY 6.08 | CNY 5.61 | 5.60M |
| 2026-09-18 | CNY 5.61 | +0.18% | CNY 5.58 | CNY 5.69 | CNY 5.55 | 1.11M |
| 2026-09-17 | CNY 5.60 | +1.27% | CNY 5.50 | CNY 5.67 | CNY 5.49 | 1.60M |
| 2026-09-16 | CNY 5.53 | +0.18% | CNY 5.60 | CNY 5.62 | CNY 5.50 | 1.16M |
| 2026-09-15 | CNY 5.52 | -2.13% | CNY 5.70 | CNY 5.70 | CNY 5.50 | 1.92M |
| 2026-09-14 | CNY 5.64 | -0.88% | CNY 5.67 | CNY 5.90 | CNY 5.64 | 2.83M |
| 2026-09-11 | CNY 5.69 | +0.53% | CNY 5.68 | CNY 5.79 | CNY 5.45 | 2.24M |
| 2026-09-10 | CNY 5.66 | -0.88% | CNY 5.65 | CNY 5.75 | CNY 5.61 | 2.22M |
| 2026-09-09 | CNY 5.71 | +0.35% | CNY 5.73 | CNY 5.80 | CNY 5.34 | 4.95M |
| 2026-09-08 | CNY 5.69 | +6.36% | CNY 5.55 | CNY 5.87 | CNY 5.39 | 7.09M |
| 2026-09-07 | CNY 5.35 | +3.68% | CNY 5.40 | CNY 5.40 | CNY 5.15 | 3.70M |
| 2026-09-04 | CNY 5.16 | +0.98% | CNY 5.02 | CNY 5.21 | CNY 5.02 | 2.17M |
| 2026-09-03 | CNY 5.11 | +0.59% | CNY 5.20 | CNY 5.23 | CNY 5.03 | 1.76M |
| 2026-09-02 | CNY 5.08 | +0.59% | CNY 5.06 | CNY 5.12 | CNY 4.99 | 1.28M |
| 2026-09-01 | CNY 5.05 | -2.70% | CNY 5.13 | CNY 5.30 | CNY 5.05 | 2.16M |
| 2026-08-31 | CNY 5.19 | 0.00% | CNY 5.10 | CNY 5.44 | CNY 5.09 | 3.20M |
| 2026-08-28 | CNY 5.19 | +3.39% | CNY 5.07 | CNY 5.37 | CNY 5.02 | 2.96M |
| 2026-08-27 | CNY 5.02 | -2.52% | CNY 5.04 | CNY 5.11 | CNY 4.99 | 2.68M |
| 2026-08-26 | CNY 5.15 | -3.20% | CNY 5.39 | CNY 5.39 | CNY 5.12 | 3.73M |
| 2026-08-25 | CNY 5.32 | +7.91% | CNY 4.90 | CNY 5.33 | CNY 4.87 | 4.58M |
| 2026-08-24 | CNY 4.93 | -5.01% | CNY 5.20 | CNY 5.20 | CNY 4.88 | 5.16M |
| 2026-08-21 | CNY 5.19 | +4.22% | CNY 5.08 | CNY 5.40 | CNY 4.99 | 9.70M |
| 2026-08-20 | CNY 4.98 | +9.93% | CNY 4.50 | CNY 4.98 | CNY 4.48 | 5.47M |
| 2026-08-19 | CNY 4.53 | +4.38% | CNY 4.31 | CNY 4.70 | CNY 4.21 | 6.83M |
| 2026-08-18 | CNY 4.34 | +4.08% | CNY 4.21 | CNY 4.40 | CNY 4.11 | 3.99M |
| 2026-08-17 | CNY 4.17 | +0.24% | CNY 4.19 | CNY 4.20 | CNY 4.14 | 1.09M |
| 2026-08-14 | CNY 4.16 | -0.72% | CNY 4.15 | CNY 4.21 | CNY 4.14 | 1.06M |
| 2026-08-13 | CNY 4.19 | -0.71% | CNY 4.22 | CNY 4.25 | CNY 4.16 | 1.95M |
| 2026-08-12 | CNY 4.22 | +1.20% | CNY 4.11 | CNY 4.22 | CNY 4.11 | 1.57M |
| 2026-08-11 | CNY 4.17 | -0.95% | CNY 4.25 | CNY 4.25 | CNY 4.13 | 1.32M |
| 2026-08-10 | CNY 4.21 | +0.96% | CNY 4.19 | CNY 4.24 | CNY 4.16 | 1.13M |
| 2026-08-07 | CNY 4.17 | -1.42% | CNY 4.23 | CNY 4.25 | CNY 4.13 | 2.04M |
| 2026-08-06 | CNY 4.23 | +0.24% | CNY 4.24 | CNY 4.30 | CNY 4.19 | 2.04M |
| 2026-08-05 | CNY 4.22 | +1.93% | CNY 4.12 | CNY 4.38 | CNY 4.10 | 2.93M |
| 2026-08-04 | CNY 4.14 | +1.97% | CNY 4.06 | CNY 4.23 | CNY 4.03 | 2.71M |
| 2026-08-03 | CNY 4.06 | -2.17% | CNY 4.15 | CNY 4.15 | CNY 4.01 | 2.25M |
| 2026-07-31 | CNY 4.15 | +2.47% | CNY 4.10 | CNY 4.18 | CNY 4.00 | 2.92M |
| 2026-07-30 | CNY 4.05 | -0.49% | CNY 4.05 | CNY 4.10 | CNY 4.02 | 1.41M |
| 2026-07-29 | CNY 4.07 | -0.73% | CNY 4.11 | CNY 4.11 | CNY 4.05 | 1.25M |
| 2026-07-28 | CNY 4.10 | -1.20% | CNY 4.16 | CNY 4.21 | CNY 4.06 | 1.49M |
| 2026-07-27 | CNY 4.15 | +0.97% | CNY 4.02 | CNY 4.18 | CNY 4.02 | 1.21M |
| 2026-07-24 | CNY 4.11 | 0.00% | CNY 4.15 | CNY 4.21 | CNY 4.06 | 1.36M |
| 2026-07-23 | CNY 4.11 | -0.96% | CNY 4.22 | CNY 4.23 | CNY 4.06 | 1.60M |
| 2026-07-22 | CNY 4.15 | -1.19% | CNY 4.20 | CNY 4.24 | CNY 4.06 | 1.53M |
| 2026-07-21 | CNY 4.20 | +1.69% | CNY 4.06 | CNY 4.21 | CNY 3.95 | 3.36M |
| 2026-07-20 | CNY 4.13 | -1.20% | CNY 4.14 | CNY 4.23 | CNY 4.06 | 2.17M |
| 2026-07-17 | CNY 4.18 | -2.79% | CNY 4.29 | CNY 4.33 | CNY 4.10 | 1.84M |
| 2026-07-16 | CNY 4.30 | 0.00% | CNY 4.60 | CNY 4.60 | CNY 4.27 | 2.54M |
| 2026-07-15 | CNY 4.30 | -0.69% | CNY 4.33 | CNY 4.35 | CNY 4.21 | 1.94M |
| 2026-07-14 | CNY 4.33 | +0.93% | CNY 4.17 | CNY 4.33 | CNY 4.17 | 2.29M |
| 2026-07-13 | CNY 4.29 | -0.92% | CNY 4.39 | CNY 4.42 | CNY 4.27 | 2.24M |
| 2026-07-10 | CNY 4.33 | -1.59% | CNY 4.40 | CNY 4.46 | CNY 4.27 | 2.24M |
| 2026-07-09 | CNY 4.40 | -3.51% | CNY 4.61 | CNY 4.75 | CNY 4.37 | 4.66M |
| 2026-07-08 | CNY 4.56 | +6.54% | CNY 4.36 | CNY 4.65 | CNY 4.20 | 5.47M |
| 2026-07-07 | CNY 4.28 | -7.16% | CNY 4.71 | CNY 4.80 | CNY 4.23 | 4.62M |
| 2026-07-06 | CNY 4.61 | -0.65% | CNY 5.10 | CNY 5.10 | CNY 4.58 | 10.65M |
| 2026-07-03 | CNY 4.64 | +4.98% | CNY 4.64 | CNY 4.64 | CNY 4.64 | 390.60K |
| 2026-07-02 | CNY 4.42 | +4.99% | CNY 4.42 | CNY 4.42 | CNY 4.21 | 1.69M |
| 2026-07-01 | CNY 4.21 | +4.99% | CNY 4.05 | CNY 4.21 | CNY 3.96 | 3.10M |
| 2026-06-30 | CNY 4.01 | -4.75% | CNY 4.14 | CNY 4.32 | CNY 4.00 | 6.32M |
| 2026-06-29 | CNY 4.21 | +0.24% | CNY 4.18 | CNY 4.29 | CNY 4.05 | 3.58M |
| 2026-06-26 | CNY 4.20 | +1.20% | CNY 4.17 | CNY 4.35 | CNY 4.00 | 6.40M |
| 2026-06-25 | CNY 4.15 | -3.26% | CNY 4.34 | CNY 4.35 | CNY 4.10 | 5.70M |
| 2026-06-24 | CNY 4.29 | -3.16% | CNY 4.42 | CNY 4.43 | CNY 4.26 | 2.91M |
| 2026-06-23 | CNY 4.43 | -1.34% | CNY 4.49 | CNY 4.66 | CNY 4.41 | 3.97M |
| 2026-06-22 | CNY 4.49 | +0.22% | CNY 4.40 | CNY 4.58 | CNY 4.26 | 6.00M |
| 2026-06-18 | CNY 4.48 | -0.67% | CNY 4.56 | CNY 4.71 | CNY 4.47 | 4.36M |
| 2026-06-17 | CNY 4.51 | -3.22% | CNY 4.70 | CNY 4.71 | CNY 4.48 | 3.39M |
| 2026-06-16 | CNY 4.66 | -3.32% | CNY 4.82 | CNY 4.89 | CNY 4.63 | 2.74M |
| 2026-06-15 | CNY 4.82 | +1.26% | CNY 4.77 | CNY 4.90 | CNY 4.74 | 3.07M |
| 2026-06-12 | CNY 4.76 | -1.65% | CNY 4.75 | CNY 4.95 | CNY 4.68 | 4.61M |
| 2026-06-11 | CNY 4.84 | -2.42% | CNY 4.99 | CNY 4.99 | CNY 4.77 | 3.95M |
| 2026-06-10 | CNY 4.96 | -3.12% | CNY 5.11 | CNY 5.11 | CNY 4.90 | 6.79M |
| 2026-06-09 | CNY 5.12 | -1.54% | CNY 5.36 | CNY 5.36 | CNY 5.10 | 3.16M |
| 2026-06-08 | CNY 5.20 | -0.76% | CNY 5.24 | CNY 5.43 | CNY 5.02 | 3.32M |
| 2026-06-05 | CNY 5.24 | -3.32% | CNY 5.36 | CNY 5.47 | CNY 5.19 | 3.42M |
| 2026-06-04 | CNY 5.42 | +0.37% | CNY 5.45 | CNY 5.47 | CNY 5.31 | 1.90M |
| 2026-06-03 | CNY 5.40 | -1.46% | CNY 5.58 | CNY 5.58 | CNY 5.28 | 3.37M |
| 2026-06-02 | CNY 5.48 | -3.52% | CNY 5.61 | CNY 5.80 | CNY 5.40 | 5.68M |
| 2026-06-01 | CNY 5.68 | -4.54% | CNY 6.10 | CNY 6.10 | CNY 5.65 | 5.51M |
| 2026-05-29 | CNY 5.95 | -3.25% | CNY 6.10 | CNY 6.33 | CNY 5.91 | 5.88M |
| 2026-05-28 | CNY 6.15 | +4.41% | CNY 5.97 | CNY 6.18 | CNY 5.89 | 8.98M |
| 2026-05-27 | CNY 5.89 | -0.51% | CNY 6.03 | CNY 6.03 | CNY 5.80 | 4.54M |
| 2026-05-26 | CNY 5.92 | +2.96% | CNY 5.72 | CNY 5.94 | CNY 5.62 | 4.99M |