Skip to main content
Shanghai Sunglow Packaging Technology Co.,Ltd (SHA:603499)
China flag China · Delayed Price · Currency is CNY
20.47
+0.28 (1.39%)
Apr 29, 2026, 3:00 PM CST

SHA:603499 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.1520.5219.9120.4720.471.39%4,228,512
Apr 28, 202620.5520.6519.8820.1920.19-1.75%4,504,659
Apr 27, 202620.3320.9019.9720.5520.551.33%4,301,040
Apr 24, 202620.7020.7120.0220.2820.28-1.12%4,295,620
Apr 23, 202621.4221.4320.4720.5120.51-4.29%5,785,892
Apr 22, 202621.8022.0621.2321.4321.43-1.97%5,010,574
Apr 21, 202622.1222.4320.4021.8621.86-2.19%10,492,190
Apr 20, 202621.8522.5521.5922.3522.351.78%6,023,485
Apr 17, 202622.3422.3421.7221.9621.96-0.77%3,290,894
Apr 16, 202621.8522.5821.7122.1322.131.24%5,302,820
Apr 15, 202622.0622.4721.7221.8621.86-0.86%3,685,540
Apr 14, 202621.4022.4321.3322.0522.054.01%5,714,360
Apr 13, 202621.3421.9621.1221.2021.20-1.62%4,603,632
Apr 10, 202621.7422.2621.5121.5521.55-0.87%3,495,354
Apr 9, 202622.6222.6521.5221.7421.74-1.98%4,500,199
Apr 8, 202621.3022.2221.3022.1822.186.02%5,369,065
Apr 7, 202620.7021.2820.4320.9220.921.06%3,073,201
Apr 3, 202621.5021.7520.5020.7020.70-3.18%3,976,134
Apr 2, 202621.8321.9521.2021.3821.38-2.02%3,021,780
Apr 1, 202621.9022.3421.7421.8221.820.93%3,552,680
Mar 31, 202621.8622.0121.2721.6221.62-0.69%4,743,300
Mar 30, 202622.0222.3921.7221.7721.77-1.72%4,797,605
Mar 27, 202621.9422.2621.6422.1522.15-0.40%3,276,940
Mar 26, 202622.6423.0722.0722.2422.24-1.77%3,433,580
Mar 25, 202622.7423.1522.5122.6422.640.13%3,810,500
Mar 24, 202622.2122.7521.4422.6122.614.00%7,469,631
Mar 23, 202623.8323.8321.7421.7421.74-10.02%8,335,500
Mar 20, 202624.9325.2824.0824.1624.16-3.09%4,699,400
Mar 19, 202624.7025.6024.3824.9324.93-1.03%6,793,367
Mar 18, 202624.5425.6024.3025.1925.192.69%9,226,960
Mar 17, 202625.2925.3024.4324.5324.53-2.04%6,083,871
Mar 16, 202624.4425.5024.4425.0425.043.47%9,128,264
Mar 13, 202623.9024.6023.6024.2024.201.34%6,060,720
Mar 12, 202623.9824.1523.2023.8823.88-0.50%6,046,600
Mar 11, 202623.5724.8623.3824.0024.003.09%11,211,290
Mar 10, 202623.0323.3922.8923.2823.281.93%3,959,172
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