Skip to main content
ChengBang Syncore Technology Co., Ltd. (SHA:603316)
China flag China · Delayed Price · Currency is CNY
15.75
-0.65 (-3.96%)
Apr 30, 2026, 11:30 AM CST

SHA:603316 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.0418.0415.4415.75--3.96%44,816,932
Apr 29, 202615.5516.5815.5516.4016.404.26%13,200,760
Apr 28, 202615.5215.8715.3015.7315.731.22%8,940,970
Apr 27, 202615.1315.8514.9115.5415.543.19%8,733,560
Apr 24, 202615.4115.4114.9015.0615.06-2.33%7,410,280
Apr 23, 202615.7915.8315.0815.4215.42-1.72%9,455,162
Apr 22, 202615.5215.7615.4515.6915.690.13%7,662,020
Apr 21, 202615.8015.8715.5015.6715.67-1.32%7,414,430
Apr 20, 202615.5815.8915.4215.8815.881.79%10,545,800
Apr 17, 202615.0915.6515.0015.6015.602.70%10,151,880
Apr 16, 202614.7015.2814.0015.1915.193.33%14,863,090
Apr 15, 202614.6914.9514.6114.7014.700.34%9,611,090
Apr 14, 202614.4214.7714.3514.6514.653.17%12,004,900
Apr 13, 202614.0014.5514.0014.2014.20-0.56%7,425,090
Apr 10, 202614.4014.8914.2614.2814.280.99%11,413,500
Apr 9, 202614.0014.4013.8214.1414.14-0.28%11,062,440
Apr 8, 202613.7514.2013.6914.1814.185.98%10,568,070
Apr 7, 202613.5513.8313.3213.3813.380.15%8,530,530
Apr 3, 202613.6813.6913.2613.3613.36-1.62%8,816,570
Apr 2, 202614.1114.8013.5013.5813.58-4.57%16,460,110
Apr 1, 202615.3015.3014.1614.2314.23-1.86%20,725,160
Mar 31, 202614.9516.2814.4014.5014.50-2.36%21,379,500
Mar 30, 202614.3315.1514.3014.8514.852.20%10,976,410
Mar 27, 202614.2914.9014.0814.5314.53-0.82%10,303,300
Mar 26, 202615.4215.5114.6114.6514.65-5.54%11,619,800
Mar 25, 202615.2015.9614.9715.5115.513.61%13,013,630
Mar 24, 202614.8515.1414.3214.9714.974.47%14,889,550
Mar 23, 202615.4515.4914.2514.3314.33-9.25%20,982,550
Mar 20, 202617.0317.1315.7515.7915.79-5.73%24,421,800
Mar 19, 202616.6616.9816.0516.7516.752.20%34,256,860
Mar 18, 202615.2016.3915.0016.3916.3910.00%19,160,830
Mar 17, 202615.9816.3114.9014.9014.90-6.70%16,786,420
Mar 16, 202616.0316.6815.4715.9715.971.01%16,156,300
Mar 13, 202616.5916.6915.7815.8115.81-3.36%16,860,160
Mar 12, 202616.3317.3016.2016.3616.360.18%25,419,260
Mar 11, 202616.0116.6616.0116.3316.331.24%19,908,900
Mar 10, 202616.5016.5515.9916.1316.130.94%24,676,150
Mar 9, 202615.8416.7615.8215.9815.98-5.67%44,322,180
Mar 6, 202615.4116.9415.4116.9416.9410.00%20,372,290
Mar 5, 202615.0715.9814.9015.4015.405.99%32,172,780
Mar 4, 202613.0714.5313.0614.5314.539.99%15,998,480
Mar 3, 202613.9914.0713.1613.2113.21-5.24%8,834,780
Mar 2, 202614.4014.4513.8613.9413.94-5.17%11,705,200
Feb 27, 202614.1314.7413.9014.7014.703.59%10,532,440
Feb 26, 202614.2614.4714.0114.1914.19-0.70%6,452,928
Feb 25, 202614.4014.5514.1614.2914.29-0.63%6,121,270
Feb 24, 202613.8514.6813.8514.3814.383.75%10,341,950
Feb 13, 202613.5614.3213.5113.8613.862.29%10,694,700
Feb 12, 202613.7913.9413.4413.5513.55-1.81%6,967,400
Feb 11, 202613.9314.1813.7713.8013.80-1.36%4,993,000
Feb 10, 202614.0314.2113.8013.9913.99-0.85%5,548,020
Feb 9, 202614.0514.1813.7514.1114.111.51%7,001,540
Feb 6, 202613.7514.0813.5113.9013.900.72%6,199,780
Feb 5, 202613.8414.1113.6513.8013.80-1.22%6,330,680
Feb 4, 202614.3714.3713.7113.9713.97-3.19%9,188,940
Feb 3, 202614.5914.6914.2914.4314.430.91%8,855,000
Feb 2, 202614.5815.3514.3014.3014.30-3.44%17,589,780
Jan 30, 202614.3315.0714.0914.8114.815.63%27,643,580
Jan 29, 202613.4014.7413.1914.0214.024.63%28,317,040
Jan 28, 202613.6813.9913.3313.4013.40-1.54%11,532,760
Jan 27, 202613.5813.6513.0513.6113.610.44%10,145,630
Jan 26, 202614.0414.0813.3513.5513.55-3.42%12,472,030
Jan 23, 202614.2414.5513.9814.0314.03-1.82%12,890,177
Jan 22, 202614.3714.8613.8514.2914.290.63%13,055,700
Jan 21, 202614.3714.8014.1914.2014.20-10,043,400
Jan 20, 202613.8914.2313.6914.2014.20-1.73%14,261,310
Jan 19, 202614.8114.8314.1014.4514.45-2.17%14,789,550
Jan 16, 202615.5915.7014.7714.7714.77-4.95%17,942,990
Jan 15, 202615.1115.7615.0415.5415.542.10%12,203,510
Jan 14, 202615.8316.5615.0515.2215.22-4.04%20,384,630
Jan 13, 202615.2616.0915.1015.8615.864.07%18,925,200
Jan 12, 202615.3015.8815.0815.2415.24-0.46%13,330,242
Jan 9, 202615.3915.5015.0215.3115.31-1.16%9,244,660
Jan 8, 202615.6215.8915.4415.4915.49-1.09%9,916,270
Jan 7, 202616.2416.4015.5215.6615.660.32%16,190,200
Jan 6, 202614.8815.8514.5715.6115.615.12%18,073,670
Jan 5, 202614.6714.9814.5214.8514.852.41%10,107,500
Dec 31, 202514.7115.2814.0614.5014.50-1.36%8,650,330
Dec 30, 202514.8115.3614.6614.7014.70-1.47%7,853,348
Dec 29, 202515.0915.7514.8414.9214.920.27%11,245,950
Dec 26, 202514.3415.1314.3114.8814.883.77%12,915,080
Dec 25, 202514.2914.6414.1614.3414.340.35%6,419,800
Dec 24, 202513.8014.3813.8014.2914.292.58%6,587,700
Dec 23, 202514.0014.1213.7713.9313.93-0.78%6,781,048
Dec 22, 202514.3114.8214.0014.0414.04-2.23%8,951,800
Dec 19, 202514.8315.0514.2014.3614.36-0.55%7,854,200
Dec 18, 202514.1114.8414.1114.4414.440.98%8,450,300
Dec 17, 202514.1014.4713.3514.3014.300.78%9,814,444
Dec 16, 202514.8914.9014.1014.1914.19-5.27%9,852,830
Dec 15, 202515.4415.5914.8814.9814.98-3.91%10,848,770
Dec 12, 202515.0016.0914.8215.5915.594.00%15,245,540
Dec 11, 202515.5816.1014.9914.9914.99-3.79%13,808,100
Dec 10, 202515.4015.7515.0415.5815.580.91%18,680,020
Dec 9, 202515.7316.3515.4015.4415.44-0.32%19,990,450
Dec 8, 202514.5115.4914.5015.4915.4910.01%17,385,180
Dec 5, 202514.9014.9013.4014.0814.08-5.44%22,029,830
Dec 4, 202514.8615.3814.6614.8914.890.47%10,710,770
Dec 3, 202514.7815.2814.6114.8214.82-0.13%7,041,670
Dec 2, 202515.1115.1314.6114.8414.84-2.30%7,092,560
Dec 1, 202515.2815.5014.9015.1915.19-8,672,716