Skip to main content
Shanghai Sunglow Packaging Technology Co.,Ltd (SHA:603499)
China flag China · Delayed Price · Currency is CNY
22.84
-0.33 (-1.42%)
At close: Mar 9, 2026

SHA:603499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9622.9622.3222.8422.84-1.42%3,588,020
Mar 6, 202622.9523.6022.5923.1723.170.96%5,733,671
Mar 5, 202621.8323.0021.5822.9522.957.09%7,397,858
Mar 4, 202620.2321.4920.0621.4321.435.20%5,460,979
Mar 3, 202621.9322.1120.2420.3720.37-7.11%6,504,519
Mar 2, 202622.2322.8921.8521.9321.93-3.05%5,573,794
Feb 27, 202622.7122.8022.3322.6222.62-0.40%4,254,248
Feb 26, 202623.5123.8722.4622.7122.71-3.32%9,140,949
Feb 25, 202623.6323.9523.3023.4923.49-0.84%7,697,245
Feb 24, 202623.3024.1023.3023.6923.692.33%4,435,560
Feb 13, 202623.2523.6122.9523.1523.150.35%2,909,260
Feb 12, 202623.8523.8622.9523.0723.07-2.66%3,770,120
Feb 11, 202624.0024.2423.6723.7023.70-1.62%3,822,660
Feb 10, 202622.7624.3222.6524.0924.095.89%8,538,610
Feb 9, 202622.8322.9622.4122.7522.750.89%3,025,600
Feb 6, 202622.5022.9022.2522.5522.55-0.79%2,517,216
Feb 5, 202622.6223.0922.2422.7322.730.53%3,423,704
Feb 4, 202622.9023.1222.4622.6122.61-1.61%4,060,318
Feb 3, 202622.9823.3122.6622.9822.980.48%5,769,902
Feb 2, 202623.6724.7822.6622.8722.87-3.54%11,362,970
Jan 30, 202621.9024.0021.9023.7123.717.53%12,244,200
Jan 29, 202622.7023.0821.8522.0522.05-3.42%6,663,346
Jan 28, 202622.9823.1822.6322.8322.83-0.39%4,291,480
Jan 27, 202623.4523.7022.3622.9222.92-3.09%6,344,536
Jan 26, 202623.7324.6723.6223.6523.65-0.34%9,487,522
Jan 23, 202623.5323.8123.0223.7323.730.81%4,853,944
Jan 22, 202624.1124.1523.4023.5423.54-2.16%6,705,340
Jan 21, 202623.6024.1223.2124.0624.062.34%5,109,900
Jan 20, 202623.7024.2023.2623.5123.51-0.97%5,858,737
Jan 19, 202623.4724.6823.0623.7423.740.59%8,822,978
Jan 16, 202621.9323.6721.8923.6023.607.62%11,474,680
Jan 15, 202621.7922.4921.6221.9321.93-4,873,558
Jan 14, 202622.2022.4221.6121.9321.93-1.84%6,807,532
Jan 13, 202622.8023.3122.3022.3422.34-2.15%8,429,916
Jan 12, 202623.5023.5321.7822.8322.833.02%9,975,058
Jan 9, 202621.8722.6021.8722.1622.161.33%9,928,683
Jan 8, 202620.4322.3520.3521.8721.877.05%13,688,760
Jan 7, 202620.9120.9120.3520.4320.430.10%4,414,189
Jan 6, 202620.7820.8820.3020.4120.41-2.34%5,224,700
Jan 5, 202620.5621.0820.3820.9020.902.25%6,723,542
Dec 31, 202520.2520.6620.0020.4420.441.04%3,555,939
Dec 30, 202520.9721.1920.0020.2320.23-3.53%5,883,780
Dec 29, 202520.4921.2420.4820.9720.972.39%7,141,899
Dec 26, 202520.7720.7719.9620.4820.48-1.40%6,295,488
Dec 25, 202520.6221.0020.5020.7720.770.87%6,437,380
Dec 24, 202520.4320.8220.0820.5920.590.78%5,839,440
Dec 23, 202519.7420.6619.7420.4320.433.60%9,640,160
Dec 22, 202518.8819.8718.7919.7219.724.50%6,097,340
Dec 19, 202518.9319.2618.8018.8718.87-0.21%4,059,634
Dec 18, 202519.1219.3518.9018.9118.91-1.10%3,100,514
Dec 17, 202519.4019.7218.5819.1219.120.63%4,550,780
Dec 16, 202519.5519.6018.9819.0019.00-3.31%4,001,702
Dec 15, 202519.4320.3319.4019.6519.65-0.35%8,553,961
Dec 12, 202519.6020.0319.3819.7219.721.08%6,779,924
Dec 11, 202519.1819.7518.9919.5119.512.31%8,122,144
Dec 10, 202519.2919.3918.9819.0719.07-1.24%4,719,609
Dec 9, 202519.6319.7519.2619.3119.31-1.63%3,535,980
Dec 8, 202519.6519.9819.5519.6319.630.51%4,914,980
Dec 5, 202519.6519.7419.3119.5319.53-0.61%3,764,020
Dec 4, 202519.9019.9919.5219.6519.65-2.09%4,382,660
Dec 3, 202520.1420.5619.8820.0720.07-0.35%6,021,710
Dec 2, 202520.7220.8720.1020.1420.14-3.17%11,471,250
Dec 1, 202521.2521.7320.5620.8020.80-3.08%11,064,900
Nov 28, 202521.1021.6520.9321.4621.461.80%8,737,841
Nov 27, 202521.2621.2920.6021.0821.080.14%11,866,140
Nov 26, 202520.8921.7920.6621.0521.050.77%10,485,180
Nov 25, 202520.5521.3720.3020.8920.891.65%12,407,280
Nov 24, 202519.4520.5919.2620.5520.557.03%14,228,620
Nov 21, 202520.0020.2819.0619.2019.20-4.14%13,281,870
Nov 20, 202519.4420.4019.2020.0320.033.03%16,481,800
Nov 19, 202519.1919.9819.0219.4419.441.62%13,284,040
Nov 18, 202519.0019.2818.7919.1319.130.63%5,861,524
Nov 17, 202518.4519.1318.4519.0119.01-0.52%6,839,024
Nov 14, 202518.9019.7018.8819.1119.110.05%9,297,860
Nov 13, 202518.8519.6618.7019.1019.100.26%17,123,220
Nov 12, 202517.8519.1117.8319.0519.055.95%14,451,900
Nov 11, 202517.9818.2317.7217.9817.980.56%5,598,180
Nov 10, 202517.4818.2017.3817.8817.883.35%10,321,750
Nov 7, 202517.0517.4417.0217.3017.301.05%6,842,624
Nov 6, 202517.1617.3417.0117.1217.120.53%3,778,014
Nov 5, 202516.8517.1616.8117.0317.03-0.23%3,333,120
Nov 4, 202517.0017.1316.8417.0717.070.47%3,961,160
Nov 3, 202517.2517.2816.8616.9916.99-1.51%4,293,640
Oct 31, 202517.0217.3717.0017.2517.250.12%5,198,345
Oct 30, 202517.5517.7217.1517.2317.23-1.03%7,540,316
Oct 29, 202517.3217.7717.3217.4117.41-0.29%7,455,494
Oct 28, 202517.7717.7717.3217.4617.46-2.24%11,012,610
Oct 27, 202518.6218.7117.6017.8617.860.79%20,390,940
Oct 24, 202516.1517.7216.1517.7217.729.99%11,062,030
Oct 23, 202516.3516.3515.8016.1116.11-2.48%5,490,831
Oct 22, 202516.4716.6516.1916.5216.52-2.71%6,068,380
Oct 21, 202516.5416.9916.4816.9816.982.66%4,171,600
Oct 20, 202516.5516.6716.3916.5416.541.35%3,416,260
Oct 17, 202516.7416.7816.3216.3216.32-2.80%4,457,891
Oct 16, 202517.4017.4416.7416.7916.79-2.38%7,114,640
Oct 15, 202517.6818.3316.9017.2017.200.58%10,974,690
Oct 14, 202517.1817.5916.9817.1017.10-0.47%5,183,981
Oct 13, 202516.6117.2316.4517.1817.18-1.72%4,872,040
Oct 10, 202517.3017.6917.2017.4817.480.69%4,868,020
Oct 9, 202517.6917.7717.2517.3617.36-1.36%5,429,587