Bondex Supply Chain Management Co. Ltd. Class A 603836
SSE · China · Transportation
CNY 9.55-0.11 (-1.14%)
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 9.55 | -1.14% | CNY 9.66 | CNY 9.70 | CNY 9.51 | 1.70M |
| 2026-09-29 | CNY 9.66 | +1.90% | CNY 9.46 | CNY 9.70 | CNY 9.42 | 2.91M |
| 2026-09-28 | CNY 9.48 | -0.21% | CNY 9.58 | CNY 9.59 | CNY 9.44 | 2.67M |
| 2026-09-24 | CNY 9.50 | -0.52% | CNY 9.55 | CNY 9.64 | CNY 9.46 |
| 2.00M |
| 2026-09-23 | CNY 9.55 | -1.14% | CNY 9.60 | CNY 9.65 | CNY 9.49 | 1.87M |
| 2026-09-22 | CNY 9.66 | +1.36% | CNY 9.55 | CNY 9.77 | CNY 9.39 | 4.31M |
| 2026-09-21 | CNY 9.53 | +3.25% | CNY 9.21 | CNY 9.55 | CNY 9.17 | 3.44M |
| 2026-09-18 | CNY 9.23 | -0.97% | CNY 9.33 | CNY 9.44 | CNY 9.18 | 2.91M |
| 2026-09-17 | CNY 9.32 | +0.65% | CNY 9.17 | CNY 9.36 | CNY 9.06 | 3.21M |
| 2026-09-16 | CNY 9.26 | +2.09% | CNY 9.06 | CNY 9.30 | CNY 8.96 | 2.85M |
| 2026-09-15 | CNY 9.07 | -2.99% | CNY 9.36 | CNY 9.36 | CNY 9.02 | 3.12M |
| 2026-09-14 | CNY 9.35 | 0.00% | CNY 9.40 | CNY 9.45 | CNY 9.25 | 2.74M |
| 2026-09-11 | CNY 9.35 | -1.79% | CNY 9.50 | CNY 9.50 | CNY 9.14 | 2.91M |
| 2026-09-10 | CNY 9.52 | -0.73% | CNY 9.60 | CNY 9.60 | CNY 9.44 | 1.91M |
| 2026-09-09 | CNY 9.59 | +0.52% | CNY 9.53 | CNY 9.63 | CNY 9.48 | 2.60M |
| 2026-09-08 | CNY 9.54 | +0.85% | CNY 9.50 | CNY 9.55 | CNY 9.41 | 2.09M |
| 2026-09-07 | CNY 9.46 | +1.07% | CNY 9.36 | CNY 9.48 | CNY 9.28 | 2.72M |
| 2026-09-04 | CNY 9.36 | -0.11% | CNY 9.38 | CNY 9.48 | CNY 9.32 | 2.48M |
| 2026-09-03 | CNY 9.37 | -1.68% | CNY 9.55 | CNY 9.60 | CNY 9.32 | 3.42M |
| 2026-09-02 | CNY 9.53 | +0.32% | CNY 9.55 | CNY 9.55 | CNY 9.40 | 3.21M |
| 2026-09-01 | CNY 9.50 | +1.06% | CNY 9.47 | CNY 9.55 | CNY 9.32 | 3.63M |
| 2026-08-31 | CNY 9.40 | +2.06% | CNY 9.16 | CNY 9.42 | CNY 9.10 | 5.27M |
| 2026-08-28 | CNY 9.21 | +0.99% | CNY 9.15 | CNY 9.24 | CNY 9.01 | 3.42M |
| 2026-08-27 | CNY 9.12 | -0.98% | CNY 9.25 | CNY 9.28 | CNY 9.09 | 3.58M |
| 2026-08-26 | CNY 9.21 | 0.00% | CNY 9.21 | CNY 9.27 | CNY 9.10 | 4.09M |
| 2026-08-25 | CNY 9.21 | +1.43% | CNY 9.01 | CNY 9.24 | CNY 8.91 | 2.59M |
| 2026-08-24 | CNY 9.08 | +0.44% | CNY 9.05 | CNY 9.09 | CNY 8.95 | 2.72M |
| 2026-08-21 | CNY 9.04 | +0.22% | CNY 8.99 | CNY 9.04 | CNY 8.81 | 2.47M |
| 2026-08-20 | CNY 9.02 | +1.92% | CNY 8.90 | CNY 9.02 | CNY 8.80 | 2.56M |
| 2026-08-19 | CNY 8.85 | -1.56% | CNY 8.89 | CNY 8.95 | CNY 8.81 | 2.71M |
| 2026-08-18 | CNY 8.99 | -0.55% | CNY 9.04 | CNY 9.06 | CNY 8.88 | 3.39M |
| 2026-08-17 | CNY 9.04 | +1.80% | CNY 8.83 | CNY 9.05 | CNY 8.83 | 2.67M |
| 2026-08-14 | CNY 8.88 | -0.22% | CNY 8.86 | CNY 8.95 | CNY 8.78 | 2.68M |
| 2026-08-13 | CNY 8.90 | -1.00% | CNY 9.02 | CNY 9.07 | CNY 8.86 | 2.95M |
| 2026-08-12 | CNY 8.99 | +0.45% | CNY 8.95 | CNY 8.99 | CNY 8.82 | 2.98M |
| 2026-08-11 | CNY 8.95 | +0.11% | CNY 8.95 | CNY 9.01 | CNY 8.85 | 2.48M |
| 2026-08-10 | CNY 8.94 | +2.17% | CNY 8.75 | CNY 8.94 | CNY 8.62 | 3.68M |
| 2026-08-07 | CNY 8.75 | 0.00% | CNY 8.72 | CNY 8.75 | CNY 8.59 | 2.25M |
| 2026-08-06 | CNY 8.75 | +0.81% | CNY 8.72 | CNY 8.79 | CNY 8.55 | 2.52M |
| 2026-08-05 | CNY 8.68 | -0.57% | CNY 8.80 | CNY 8.80 | CNY 8.60 | 3.13M |
| 2026-08-04 | CNY 8.73 | -0.11% | CNY 8.74 | CNY 8.81 | CNY 8.65 | 2.68M |
| 2026-08-03 | CNY 8.74 | +2.22% | CNY 8.54 | CNY 8.74 | CNY 8.45 | 4.07M |
| 2026-07-31 | CNY 8.55 | -0.93% | CNY 8.66 | CNY 8.74 | CNY 8.44 | 5.16M |
| 2026-07-30 | CNY 8.63 | +0.47% | CNY 8.58 | CNY 8.82 | CNY 8.54 | 3.93M |
| 2026-07-29 | CNY 8.59 | +1.78% | CNY 8.45 | CNY 8.64 | CNY 8.38 | 3.36M |
| 2026-07-28 | CNY 8.44 | +2.93% | CNY 8.20 | CNY 8.46 | CNY 8.20 | 2.46M |
| 2026-07-27 | CNY 8.20 | +3.40% | CNY 7.88 | CNY 8.28 | CNY 7.81 | 3.93M |
| 2026-07-24 | CNY 7.93 | -1.00% | CNY 7.95 | CNY 8.00 | CNY 7.81 | 3.23M |
| 2026-07-23 | CNY 8.01 | +4.43% | CNY 7.79 | CNY 8.02 | CNY 7.70 | 4.65M |
| 2026-07-22 | CNY 7.67 | -2.91% | CNY 7.89 | CNY 7.96 | CNY 7.59 | 5.30M |
| 2026-07-21 | CNY 7.90 | -3.66% | CNY 8.16 | CNY 8.20 | CNY 7.78 | 6.08M |
| 2026-07-20 | CNY 8.20 | -3.53% | CNY 8.50 | CNY 8.68 | CNY 8.12 | 5.17M |
| 2026-07-17 | CNY 8.50 | -2.52% | CNY 8.73 | CNY 8.88 | CNY 8.40 | 4.27M |
| 2026-07-16 | CNY 8.72 | +1.40% | CNY 8.60 | CNY 8.77 | CNY 8.48 | 5.01M |
| 2026-07-15 | CNY 8.60 | +3.12% | CNY 8.60 | CNY 8.67 | CNY 8.33 | 7.95M |
| 2026-07-14 | CNY 8.34 | +1.71% | CNY 8.08 | CNY 8.55 | CNY 7.89 | 7.40M |
| 2026-07-13 | CNY 8.20 | +0.12% | CNY 8.39 | CNY 8.60 | CNY 8.05 | 7.18M |
| 2026-07-10 | CNY 8.19 | +3.02% | CNY 7.91 | CNY 8.31 | CNY 7.86 | 6.24M |
| 2026-07-09 | CNY 7.95 | -1.24% | CNY 8.12 | CNY 8.12 | CNY 7.89 | 2.79M |
| 2026-07-08 | CNY 8.05 | -1.71% | CNY 8.20 | CNY 8.28 | CNY 8.02 | 2.11M |
| 2026-07-07 | CNY 8.19 | -3.19% | CNY 8.48 | CNY 8.48 | CNY 8.15 | 3.59M |
| 2026-07-06 | CNY 8.46 | +1.32% | CNY 8.38 | CNY 8.65 | CNY 8.34 | 4.74M |
| 2026-07-03 | CNY 8.35 | -0.95% | CNY 8.44 | CNY 8.57 | CNY 8.32 | 5.21M |
| 2026-07-02 | CNY 8.43 | +4.07% | CNY 8.25 | CNY 8.74 | CNY 8.19 | 6.29M |
| 2026-07-01 | CNY 8.10 | +2.53% | CNY 7.89 | CNY 8.19 | CNY 7.84 | 3.57M |
| 2026-06-30 | CNY 7.90 | -0.75% | CNY 7.95 | CNY 8.18 | CNY 7.81 | 3.36M |
| 2026-06-29 | CNY 7.96 | +0.25% | CNY 7.95 | CNY 8.12 | CNY 7.73 | 3.75M |
| 2026-06-26 | CNY 7.94 | +0.25% | CNY 7.85 | CNY 8.14 | CNY 7.68 | 4.18M |
| 2026-06-25 | CNY 7.92 | -2.22% | CNY 8.09 | CNY 8.11 | CNY 7.85 | 2.48M |
| 2026-06-24 | CNY 8.10 | -3.23% | CNY 8.42 | CNY 8.42 | CNY 8.00 | 3.05M |
| 2026-06-23 | CNY 8.37 | +2.95% | CNY 8.16 | CNY 8.48 | CNY 8.08 | 4.58M |
| 2026-06-22 | CNY 8.13 | -0.94% | CNY 8.02 | CNY 8.20 | CNY 7.84 | 4.31M |
| 2026-06-18 | CNY 8.21 | +0.09% | CNY 8.11 | CNY 8.26 | CNY 8.02 | 2.82M |
| 2026-06-17 | CNY 8.20 | -1.29% | CNY 8.32 | CNY 8.38 | CNY 8.07 | 2.88M |
| 2026-06-16 | CNY 8.31 | -1.69% | CNY 8.47 | CNY 8.53 | CNY 8.23 | 3.97M |
| 2026-06-15 | CNY 8.45 | -0.34% | CNY 8.54 | CNY 8.73 | CNY 8.37 | 4.63M |
| 2026-06-12 | CNY 8.48 | +0.76% | CNY 8.56 | CNY 8.58 | CNY 8.34 | 2.78M |
| 2026-06-11 | CNY 8.41 | -1.51% | CNY 8.50 | CNY 8.56 | CNY 8.32 | 1.78M |
| 2026-06-10 | CNY 8.54 | -0.91% | CNY 8.62 | CNY 8.66 | CNY 8.37 | 2.60M |
| 2026-06-09 | CNY 8.62 | -1.07% | CNY 8.78 | CNY 8.82 | CNY 8.60 | 2.37M |
| 2026-06-08 | CNY 8.71 | -3.02% | CNY 8.68 | CNY 9.11 | CNY 8.54 | 4.12M |
| 2026-06-05 | CNY 8.99 | +2.11% | CNY 8.79 | CNY 9.08 | CNY 8.72 | 2.05M |
| 2026-06-04 | CNY 8.80 | -2.30% | CNY 9.00 | CNY 9.06 | CNY 8.75 | 3.06M |
| 2026-06-03 | CNY 9.01 | -1.33% | CNY 9.11 | CNY 9.27 | CNY 8.96 | 3.59M |
| 2026-06-02 | CNY 9.13 | -3.40% | CNY 9.53 | CNY 9.69 | CNY 9.11 | 4.20M |
| 2026-06-01 | CNY 9.45 | +4.01% | CNY 9.09 | CNY 9.52 | CNY 9.01 | 3.99M |
| 2026-05-29 | CNY 9.09 | -1.09% | CNY 9.27 | CNY 9.27 | CNY 9.01 | 2.61M |
| 2026-05-28 | CNY 9.19 | -0.54% | CNY 9.27 | CNY 9.34 | CNY 8.94 | 3.03M |
| 2026-05-27 | CNY 9.24 | -2.71% | CNY 9.54 | CNY 9.56 | CNY 9.14 | 2.75M |
| 2026-05-26 | CNY 9.49 | -1.56% | CNY 9.61 | CNY 9.70 | CNY 9.40 | 2.84M |