Milkyway Chemical Supply Chain Service Co.,Ltd (SHA:603713)
China
· Delayed Price · Currency is CNY 63.25
-3.50 (-5.24%)
At close: Mar 9, 2026
SHA:603713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.75 | 67.21 | 62.60 | 63.25 | 63.25 | -5.24% | 2,862,600 |
| Mar 6, 2026 | 65.32 | 67.65 | 64.88 | 66.75 | 66.75 | 1.77% | 2,278,100 |
| Mar 5, 2026 | 67.00 | 67.00 | 64.90 | 65.59 | 65.59 | -0.92% | 1,839,500 |
| Mar 4, 2026 | 67.80 | 68.50 | 65.80 | 66.20 | 66.20 | -2.65% | 2,416,188 |
| Mar 3, 2026 | 69.68 | 69.94 | 67.39 | 68.00 | 68.00 | -2.40% | 2,305,500 |
| Mar 2, 2026 | 68.81 | 70.70 | 68.78 | 69.67 | 69.67 | 0.20% | 2,480,200 |
| Feb 27, 2026 | 69.94 | 72.13 | 69.12 | 69.53 | 69.53 | -0.19% | 3,064,956 |
| Feb 26, 2026 | 69.12 | 70.83 | 68.63 | 69.66 | 69.66 | 1.46% | 3,276,600 |
| Feb 25, 2026 | 65.21 | 69.12 | 65.16 | 68.66 | 68.66 | 4.68% | 3,249,010 |
| Feb 24, 2026 | 64.88 | 66.03 | 64.06 | 65.59 | 65.59 | 1.88% | 1,977,800 |
| Feb 13, 2026 | 66.66 | 66.66 | 64.37 | 64.38 | 64.38 | -3.36% | 1,214,595 |
| Feb 12, 2026 | 65.57 | 67.50 | 65.36 | 66.62 | 66.62 | 0.83% | 2,417,100 |
| Feb 11, 2026 | 66.18 | 66.37 | 65.00 | 66.07 | 66.07 | - | 1,862,300 |
| Feb 10, 2026 | 66.16 | 66.57 | 65.20 | 66.07 | 66.07 | -0.05% | 1,554,650 |
| Feb 9, 2026 | 65.60 | 66.33 | 64.21 | 66.10 | 66.10 | 2.51% | 2,301,487 |
| Feb 6, 2026 | 62.52 | 65.75 | 62.45 | 64.48 | 64.48 | 0.78% | 2,005,593 |
| Feb 5, 2026 | 63.20 | 65.31 | 62.45 | 63.98 | 63.98 | 1.39% | 2,462,800 |
| Feb 4, 2026 | 60.67 | 63.83 | 60.19 | 63.10 | 63.10 | 3.73% | 2,662,000 |
| Feb 3, 2026 | 60.09 | 61.08 | 59.61 | 60.83 | 60.83 | 1.38% | 1,766,100 |
| Feb 2, 2026 | 63.15 | 63.24 | 59.71 | 60.00 | 60.00 | -5.15% | 2,355,931 |
| Jan 30, 2026 | 64.11 | 64.47 | 62.05 | 63.26 | 63.26 | -0.83% | 1,760,200 |
| Jan 29, 2026 | 61.97 | 65.20 | 61.21 | 63.79 | 63.79 | 2.62% | 3,601,317 |
| Jan 28, 2026 | 65.80 | 65.94 | 61.94 | 62.16 | 62.16 | -5.59% | 4,337,972 |
| Jan 27, 2026 | 66.00 | 66.96 | 65.08 | 65.84 | 65.84 | -0.74% | 2,568,400 |
| Jan 26, 2026 | 64.85 | 67.39 | 63.73 | 66.33 | 66.33 | 3.08% | 4,060,600 |
| Jan 23, 2026 | 64.55 | 64.92 | 64.00 | 64.35 | 64.35 | 0.20% | 1,738,900 |
| Jan 22, 2026 | 65.47 | 65.94 | 64.01 | 64.22 | 64.22 | -1.91% | 2,473,700 |
| Jan 21, 2026 | 64.37 | 65.74 | 63.49 | 65.47 | 65.47 | 1.60% | 3,359,187 |
| Jan 20, 2026 | 61.78 | 66.30 | 61.31 | 64.44 | 64.44 | 5.81% | 4,582,989 |
| Jan 19, 2026 | 58.72 | 61.49 | 58.60 | 60.90 | 60.90 | 3.47% | 2,343,700 |
| Jan 16, 2026 | 59.69 | 59.96 | 58.30 | 58.86 | 58.86 | -0.89% | 1,285,700 |
| Jan 15, 2026 | 57.98 | 60.23 | 57.98 | 59.39 | 59.39 | 2.38% | 1,760,391 |
| Jan 14, 2026 | 58.95 | 59.79 | 57.51 | 58.01 | 58.01 | -2.03% | 2,153,711 |
| Jan 13, 2026 | 59.54 | 60.72 | 59.01 | 59.21 | 59.21 | -0.77% | 1,722,200 |
| Jan 12, 2026 | 60.01 | 60.01 | 58.96 | 59.67 | 59.67 | -0.63% | 2,072,400 |
| Jan 9, 2026 | 59.90 | 60.60 | 59.70 | 60.05 | 60.05 | 0.37% | 1,716,318 |
| Jan 8, 2026 | 59.47 | 61.05 | 59.47 | 59.83 | 59.83 | 0.10% | 2,088,518 |
| Jan 7, 2026 | 60.95 | 61.00 | 59.31 | 59.77 | 59.77 | -1.35% | 1,778,900 |
| Jan 6, 2026 | 58.27 | 60.80 | 57.82 | 60.59 | 60.59 | 4.45% | 3,160,351 |
| Jan 5, 2026 | 55.90 | 58.10 | 55.80 | 58.01 | 58.01 | 4.02% | 2,328,718 |
| Dec 31, 2025 | 55.69 | 56.09 | 55.16 | 55.77 | 55.77 | 0.14% | 746,900 |
| Dec 30, 2025 | 55.85 | 56.06 | 55.43 | 55.69 | 55.69 | -0.41% | 762,900 |
| Dec 29, 2025 | 55.68 | 56.35 | 55.10 | 55.92 | 55.92 | 0.76% | 1,156,300 |
| Dec 26, 2025 | 55.61 | 55.81 | 55.39 | 55.50 | 55.50 | -0.36% | 770,100 |
| Dec 25, 2025 | 55.83 | 55.83 | 55.06 | 55.70 | 55.70 | 0.72% | 772,800 |
| Dec 24, 2025 | 54.85 | 55.50 | 54.71 | 55.30 | 55.30 | 0.18% | 837,101 |
| Dec 23, 2025 | 55.71 | 56.16 | 55.06 | 55.20 | 55.20 | -1.25% | 1,197,700 |
| Dec 22, 2025 | 56.95 | 56.95 | 55.68 | 55.90 | 55.90 | -1.11% | 1,382,129 |
| Dec 19, 2025 | 55.25 | 56.99 | 54.89 | 56.53 | 56.53 | 2.60% | 2,639,854 |
| Dec 18, 2025 | 54.71 | 55.28 | 54.55 | 55.10 | 55.10 | 0.40% | 1,307,100 |
| Dec 17, 2025 | 53.71 | 54.89 | 53.41 | 54.88 | 54.88 | 2.18% | 1,928,000 |
| Dec 16, 2025 | 53.78 | 54.21 | 53.40 | 53.71 | 53.71 | -0.26% | 1,005,400 |
| Dec 15, 2025 | 52.74 | 54.49 | 52.62 | 53.85 | 53.85 | 2.10% | 1,742,418 |
| Dec 12, 2025 | 52.32 | 53.48 | 52.07 | 52.74 | 52.74 | 0.65% | 2,116,711 |
| Dec 11, 2025 | 53.78 | 54.00 | 52.33 | 52.40 | 52.40 | -2.57% | 2,720,100 |
| Dec 10, 2025 | 54.23 | 55.25 | 53.27 | 53.78 | 53.78 | -0.87% | 2,586,300 |
| Dec 9, 2025 | 53.90 | 55.12 | 53.41 | 54.25 | 54.25 | 0.65% | 2,996,444 |
| Dec 8, 2025 | 53.45 | 54.79 | 53.45 | 53.90 | 53.90 | 0.75% | 2,032,482 |
| Dec 5, 2025 | 53.29 | 53.77 | 52.50 | 53.50 | 53.50 | 0.49% | 1,193,794 |
| Dec 4, 2025 | 53.61 | 53.64 | 52.90 | 53.24 | 53.24 | -0.78% | 835,300 |
| Dec 3, 2025 | 53.92 | 54.29 | 53.32 | 53.66 | 53.66 | -0.50% | 1,090,284 |
| Dec 2, 2025 | 54.00 | 54.22 | 53.48 | 53.93 | 53.93 | -0.55% | 1,001,000 |
| Dec 1, 2025 | 54.40 | 54.50 | 53.90 | 54.23 | 54.23 | 0.11% | 1,290,500 |
| Nov 28, 2025 | 53.91 | 54.40 | 53.84 | 54.17 | 54.17 | 0.22% | 848,129 |
| Nov 27, 2025 | 54.24 | 54.49 | 53.71 | 54.05 | 54.05 | -0.09% | 1,147,351 |
| Nov 26, 2025 | 54.13 | 54.66 | 53.91 | 54.10 | 54.10 | -0.04% | 1,088,500 |
| Nov 25, 2025 | 55.47 | 55.80 | 54.03 | 54.12 | 54.12 | -1.80% | 1,766,510 |
| Nov 24, 2025 | 55.02 | 55.75 | 54.61 | 55.11 | 55.11 | 0.35% | 878,129 |
| Nov 21, 2025 | 56.70 | 56.90 | 54.85 | 54.92 | 54.92 | -3.05% | 1,666,613 |
| Nov 20, 2025 | 58.31 | 58.60 | 56.29 | 56.65 | 56.65 | -2.50% | 1,559,600 |
| Nov 19, 2025 | 58.60 | 58.99 | 58.01 | 58.10 | 58.10 | -0.43% | 690,725 |
| Nov 18, 2025 | 59.68 | 59.82 | 57.82 | 58.35 | 58.35 | -2.44% | 1,259,000 |
| Nov 17, 2025 | 59.84 | 60.80 | 59.20 | 59.81 | 59.81 | -0.53% | 1,068,200 |
| Nov 14, 2025 | 60.95 | 61.78 | 60.13 | 60.13 | 60.13 | -1.35% | 1,128,600 |
| Nov 13, 2025 | 61.35 | 61.90 | 60.58 | 60.95 | 60.95 | -0.83% | 1,130,100 |
| Nov 12, 2025 | 60.81 | 62.10 | 60.62 | 61.46 | 61.46 | 1.00% | 1,479,100 |
| Nov 11, 2025 | 61.80 | 62.30 | 60.31 | 60.85 | 60.85 | -1.60% | 1,594,700 |
| Nov 10, 2025 | 59.82 | 62.50 | 59.58 | 61.84 | 61.84 | 3.00% | 2,916,595 |
| Nov 7, 2025 | 58.15 | 61.00 | 57.79 | 60.04 | 60.04 | 3.16% | 2,377,482 |
| Nov 6, 2025 | 57.29 | 58.48 | 57.22 | 58.20 | 58.20 | 1.61% | 869,818 |
| Nov 5, 2025 | 57.16 | 57.59 | 57.05 | 57.28 | 57.28 | -0.54% | 752,600 |
| Nov 4, 2025 | 58.50 | 58.86 | 57.05 | 57.59 | 57.59 | -2.06% | 1,314,800 |
| Nov 3, 2025 | 59.50 | 59.55 | 58.06 | 58.80 | 58.80 | -1.13% | 1,379,300 |
| Oct 31, 2025 | 57.70 | 61.00 | 57.51 | 59.47 | 59.47 | 3.26% | 3,506,000 |
| Oct 30, 2025 | 58.62 | 59.11 | 57.40 | 57.59 | 57.59 | -1.76% | 1,197,660 |
| Oct 29, 2025 | 58.73 | 59.29 | 58.01 | 58.62 | 58.62 | -1.20% | 1,185,200 |
| Oct 28, 2025 | 59.66 | 60.00 | 59.11 | 59.33 | 59.33 | -0.65% | 791,300 |
| Oct 27, 2025 | 59.64 | 60.24 | 59.00 | 59.72 | 59.72 | 0.10% | 1,001,317 |
| Oct 24, 2025 | 59.90 | 59.95 | 59.37 | 59.66 | 59.66 | 0.08% | 557,474 |
| Oct 23, 2025 | 59.26 | 60.06 | 58.93 | 59.61 | 59.61 | 0.59% | 786,217 |
| Oct 22, 2025 | 59.56 | 59.99 | 59.09 | 59.26 | 59.26 | -0.75% | 1,085,314 |
| Oct 21, 2025 | 60.00 | 60.00 | 59.11 | 59.71 | 59.71 | -0.12% | 889,700 |
| Oct 20, 2025 | 58.89 | 59.92 | 58.57 | 59.78 | 59.78 | 2.66% | 2,007,106 |
| Oct 17, 2025 | 59.80 | 59.98 | 58.10 | 58.23 | 58.23 | -2.64% | 1,382,868 |
| Oct 16, 2025 | 60.82 | 61.27 | 59.81 | 59.81 | 59.81 | -1.95% | 967,600 |
| Oct 15, 2025 | 60.58 | 61.17 | 59.90 | 61.00 | 61.00 | 0.93% | 1,094,200 |
| Oct 14, 2025 | 61.53 | 61.94 | 60.30 | 60.44 | 60.44 | -1.60% | 1,314,582 |
| Oct 13, 2025 | 61.51 | 62.90 | 61.30 | 61.42 | 61.42 | -2.38% | 1,405,400 |
| Oct 10, 2025 | 63.43 | 64.99 | 62.81 | 62.92 | 62.92 | -0.80% | 1,280,386 |
| Oct 9, 2025 | 63.74 | 63.80 | 62.39 | 63.43 | 63.43 | -0.70% | 2,021,165 |