Suzhou Kelida Building& Decoration Co.,Ltd. (SHA:603828)
China
· Delayed Price · Currency is CNY 4.790
+0.230 (5.04%)
Apr 30, 2026, 3:00 PM CST
SHA:603828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 1,121,600 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 27, 2026 | 4.80 | 4.83 | 4.80 | 4.80 | 4.80 | -4.95% | 6,958,800 |
| Apr 24, 2026 | 5.22 | 5.49 | 4.97 | 5.05 | 5.05 | -3.44% | 13,384,740 |
| Apr 23, 2026 | 5.43 | 5.51 | 5.23 | 5.23 | 5.23 | -5.08% | 6,446,882 |
| Apr 22, 2026 | 5.37 | 5.59 | 5.37 | 5.51 | 5.51 | -1.96% | 5,281,966 |
| Apr 21, 2026 | 5.77 | 5.88 | 5.50 | 5.62 | 5.62 | -2.60% | 6,170,671 |
| Apr 20, 2026 | 5.88 | 5.90 | 5.72 | 5.77 | 5.77 | -1.70% | 3,922,900 |
| Apr 17, 2026 | 6.01 | 6.04 | 5.86 | 5.87 | 5.87 | -2.33% | 3,050,620 |
| Apr 16, 2026 | 5.92 | 6.05 | 5.92 | 6.01 | 6.01 | 1.52% | 2,059,320 |
| Apr 15, 2026 | 6.10 | 6.14 | 5.91 | 5.92 | 5.92 | -3.27% | 2,051,900 |
| Apr 14, 2026 | 6.13 | 6.33 | 6.03 | 6.12 | 6.12 | 0.82% | 4,496,965 |
| Apr 13, 2026 | 5.78 | 6.07 | 5.76 | 6.07 | 6.07 | 5.02% | 3,630,627 |
| Apr 10, 2026 | 5.77 | 5.87 | 5.75 | 5.78 | 5.78 | 0.52% | 1,264,468 |
| Apr 9, 2026 | 5.80 | 5.97 | 5.75 | 5.75 | 5.75 | -2.38% | 2,856,552 |
| Apr 8, 2026 | 5.70 | 5.89 | 5.70 | 5.89 | 5.89 | 3.15% | 3,360,351 |
| Apr 7, 2026 | 5.82 | 5.89 | 5.59 | 5.71 | 5.71 | -2.89% | 5,718,808 |
| Apr 3, 2026 | 6.04 | 6.09 | 5.86 | 5.88 | 5.88 | -2.65% | 2,349,100 |
| Apr 2, 2026 | 6.07 | 6.15 | 6.00 | 6.04 | 6.04 | -0.49% | 1,679,524 |
| Apr 1, 2026 | 6.17 | 6.25 | 5.97 | 6.07 | 6.07 | -0.82% | 3,675,800 |
| Mar 31, 2026 | 6.19 | 6.30 | 6.06 | 6.12 | 6.12 | -1.13% | 2,246,500 |
| Mar 30, 2026 | 6.31 | 6.40 | 6.17 | 6.19 | 6.19 | -2.83% | 3,447,313 |
| Mar 27, 2026 | 6.41 | 6.47 | 6.30 | 6.37 | 6.37 | -2.00% | 4,680,294 |
| Mar 26, 2026 | 6.47 | 6.60 | 6.32 | 6.50 | 6.50 | 3.34% | 7,679,818 |
| Mar 25, 2026 | 6.18 | 6.29 | 6.05 | 6.29 | 6.29 | 5.01% | 2,499,169 |
| Mar 24, 2026 | 5.97 | 6.00 | 5.83 | 5.99 | 5.99 | 2.22% | 5,403,900 |
| Mar 23, 2026 | 6.10 | 6.11 | 5.75 | 5.86 | 5.86 | -3.14% | 8,230,406 |
| Mar 20, 2026 | 5.96 | 6.36 | 5.94 | 6.05 | 6.05 | -2.58% | 13,614,470 |
| Mar 19, 2026 | 5.79 | 6.25 | 5.79 | 6.21 | 6.21 | 2.99% | 19,766,960 |
| Mar 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 2,498,700 |
| Mar 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.94% | 1,139,200 |
| Mar 16, 2026 | 6.71 | 6.80 | 6.48 | 6.68 | 6.68 | 0.30% | 3,516,200 |
| Mar 13, 2026 | 6.76 | 6.80 | 6.64 | 6.66 | 6.66 | -1.04% | 2,495,090 |
| Mar 12, 2026 | 6.95 | 6.98 | 6.70 | 6.73 | 6.73 | -3.58% | 4,988,500 |
| Mar 11, 2026 | 6.86 | 7.10 | 6.83 | 6.98 | 6.98 | 1.75% | 6,235,019 |
| Mar 10, 2026 | 6.82 | 6.90 | 6.79 | 6.86 | 6.86 | 0.88% | 2,396,282 |
| Mar 9, 2026 | 6.86 | 6.86 | 6.65 | 6.80 | 6.80 | -0.87% | 2,532,163 |
| Mar 6, 2026 | 6.87 | 6.94 | 6.83 | 6.86 | 6.86 | -0.15% | 1,991,500 |
| Mar 5, 2026 | 6.95 | 6.99 | 6.80 | 6.87 | 6.87 | 0.15% | 2,532,000 |
| Mar 4, 2026 | 6.61 | 6.86 | 6.59 | 6.86 | 6.86 | 1.93% | 3,581,980 |
| Mar 3, 2026 | 6.85 | 7.18 | 6.71 | 6.73 | 6.73 | -4.54% | 5,024,800 |
| Mar 2, 2026 | 7.21 | 7.34 | 7.03 | 7.05 | 7.05 | -3.03% | 4,812,531 |
| Feb 27, 2026 | 7.19 | 7.43 | 7.16 | 7.27 | 7.27 | 1.11% | 4,322,898 |
| Feb 26, 2026 | 7.16 | 7.30 | 7.00 | 7.19 | 7.19 | 0.28% | 4,733,923 |
| Feb 25, 2026 | 6.96 | 7.17 | 6.92 | 7.17 | 7.17 | 3.31% | 6,238,504 |
| Feb 24, 2026 | 6.76 | 6.95 | 6.73 | 6.94 | 6.94 | 2.97% | 5,478,693 |
| Feb 13, 2026 | 6.59 | 6.76 | 6.50 | 6.74 | 6.74 | 3.69% | 4,607,300 |
| Feb 12, 2026 | 6.73 | 6.73 | 6.41 | 6.50 | 6.50 | -2.55% | 7,689,371 |
| Feb 11, 2026 | 6.76 | 6.80 | 6.59 | 6.67 | 6.67 | -2.20% | 6,158,373 |
| Feb 10, 2026 | 6.86 | 6.94 | 6.80 | 6.82 | 6.82 | -0.58% | 2,750,600 |
| Feb 9, 2026 | 6.85 | 6.99 | 6.82 | 6.86 | 6.86 | -0.15% | 3,532,900 |
| Feb 6, 2026 | 6.75 | 6.92 | 6.75 | 6.87 | 6.87 | - | 2,100,600 |
| Feb 5, 2026 | 6.89 | 6.99 | 6.68 | 6.87 | 6.87 | 0.44% | 3,287,805 |
| Feb 4, 2026 | 7.04 | 7.04 | 6.82 | 6.84 | 6.84 | -1.58% | 2,922,776 |
| Feb 3, 2026 | 7.03 | 7.09 | 6.87 | 6.95 | 6.95 | -1.14% | 4,751,000 |
| Feb 2, 2026 | 7.00 | 7.08 | 6.80 | 7.03 | 7.03 | 1.59% | 6,255,300 |
| Jan 30, 2026 | 6.90 | 7.12 | 6.66 | 6.92 | 6.92 | -1.00% | 7,279,266 |
| Jan 29, 2026 | 7.23 | 7.32 | 6.99 | 6.99 | 6.99 | -5.03% | 8,807,043 |
| Jan 28, 2026 | 7.75 | 7.91 | 7.36 | 7.36 | 7.36 | -5.03% | 11,381,450 |
| Jan 27, 2026 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 5.01% | 10,951,400 |
| Jan 26, 2026 | 7.27 | 7.46 | 7.04 | 7.38 | 7.38 | 2.36% | 11,761,430 |
| Jan 23, 2026 | 7.44 | 7.65 | 7.11 | 7.21 | 7.21 | -2.83% | 11,897,170 |
| Jan 22, 2026 | 7.51 | 7.56 | 7.15 | 7.42 | 7.42 | -1.20% | 11,520,710 |
| Jan 21, 2026 | 7.78 | 7.79 | 7.51 | 7.51 | 7.51 | -4.94% | 14,002,960 |
| Jan 20, 2026 | 7.90 | 8.18 | 7.90 | 7.90 | 7.90 | -5.05% | 18,945,540 |
| Jan 19, 2026 | 8.42 | 8.55 | 8.32 | 8.32 | 8.32 | -5.02% | 3,546,500 |
| Jan 16, 2026 | 8.82 | 9.07 | 8.76 | 8.76 | 8.76 | -4.99% | 7,452,887 |
| Jan 15, 2026 | 9.67 | 9.67 | 9.22 | 9.22 | 9.22 | -4.95% | 12,911,150 |
| Jan 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.98% | 343,254 |
| Jan 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 5.00% | 153,359 |
| Jan 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.01% | 490,055 |
| Dec 31, 2025 | 8.19 | 8.40 | 8.19 | 8.38 | 8.38 | -2.78% | 11,868,908 |
| Dec 30, 2025 | 8.37 | 8.62 | 8.21 | 8.62 | 8.62 | 4.99% | 13,031,451 |
| Dec 29, 2025 | 8.02 | 8.21 | 7.90 | 8.21 | 8.21 | 4.99% | 3,536,978 |
| Dec 26, 2025 | 7.89 | 8.03 | 7.81 | 7.82 | 7.82 | -0.89% | 3,395,880 |
| Dec 25, 2025 | 8.09 | 8.36 | 7.84 | 7.89 | 7.89 | -1.62% | 5,630,297 |
| Dec 24, 2025 | 7.99 | 8.06 | 7.65 | 8.02 | 8.02 | 0.12% | 7,876,496 |
| Dec 23, 2025 | 8.79 | 8.80 | 8.01 | 8.01 | 8.01 | -4.98% | 14,428,470 |
| Dec 22, 2025 | 8.17 | 8.43 | 8.17 | 8.43 | 8.43 | 4.98% | 7,626,086 |
| Dec 19, 2025 | 7.83 | 8.10 | 7.81 | 8.03 | 8.03 | 2.29% | 6,113,636 |
| Dec 18, 2025 | 7.58 | 7.95 | 7.56 | 7.85 | 7.85 | 3.29% | 5,597,581 |
| Dec 17, 2025 | 7.68 | 7.68 | 7.50 | 7.60 | 7.60 | 0.93% | 1,885,034 |
| Dec 16, 2025 | 7.52 | 7.58 | 7.37 | 7.53 | 7.53 | 0.13% | 1,907,280 |
| Dec 15, 2025 | 7.29 | 7.59 | 7.29 | 7.52 | 7.52 | 3.30% | 2,802,930 |
| Dec 12, 2025 | 7.02 | 7.45 | 7.02 | 7.28 | 7.28 | 0.55% | 1,295,807 |
| Dec 11, 2025 | 7.20 | 7.29 | 7.15 | 7.24 | 7.24 | 0.84% | 1,200,390 |
| Dec 10, 2025 | 7.12 | 7.29 | 7.12 | 7.18 | 7.18 | -0.69% | 1,638,138 |
| Dec 9, 2025 | 7.61 | 7.61 | 7.10 | 7.23 | 7.23 | -3.21% | 4,283,044 |
| Dec 8, 2025 | 7.57 | 7.69 | 7.38 | 7.47 | 7.47 | -1.32% | 3,233,100 |
| Dec 5, 2025 | 7.47 | 7.60 | 7.26 | 7.57 | 7.57 | 1.61% | 2,238,914 |
| Dec 4, 2025 | 7.73 | 7.79 | 7.45 | 7.45 | 7.45 | -3.62% | 4,512,150 |
| Dec 3, 2025 | 7.45 | 7.85 | 7.42 | 7.73 | 7.73 | 3.07% | 5,483,539 |
| Dec 2, 2025 | 7.47 | 7.74 | 7.44 | 7.50 | 7.50 | 1.63% | 8,310,112 |
| Dec 1, 2025 | 7.10 | 7.38 | 7.05 | 7.38 | 7.38 | 4.98% | 5,566,454 |
| Nov 28, 2025 | 6.95 | 7.14 | 6.95 | 7.03 | 7.03 | -0.85% | 2,508,900 |
| Nov 27, 2025 | 6.97 | 7.18 | 6.95 | 7.09 | 7.09 | 1.29% | 3,485,682 |
| Nov 26, 2025 | 7.06 | 7.30 | 6.94 | 7.00 | 7.00 | -0.28% | 5,476,524 |
| Nov 25, 2025 | 6.92 | 7.16 | 6.83 | 7.02 | 7.02 | 2.78% | 5,149,765 |
| Nov 24, 2025 | 6.88 | 7.08 | 6.66 | 6.83 | 6.83 | -2.57% | 8,397,774 |
| Nov 21, 2025 | 7.16 | 7.35 | 6.98 | 7.01 | 7.01 | -2.23% | 7,877,375 |