Skip to main content
Bondex Supply Chain Management Co., Ltd. (SHA:603836)
China flag China · Delayed Price · Currency is CNY
14.25
+0.22 (1.57%)
Mar 10, 2026, 3:00 PM CST

SHA:603836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5414.5513.9714.00--3.71%3,820,000
Mar 6, 202614.3014.5614.2814.5414.540.97%2,979,400
Mar 5, 202614.5014.6414.1114.4014.401.05%4,970,000
Mar 4, 202615.1615.2014.1414.2514.25-7.77%10,075,800
Mar 3, 202614.8315.5814.6615.4515.455.53%12,313,290
Mar 2, 202614.8014.8814.3414.6414.64-1.08%3,466,300
Feb 27, 202614.7014.8814.6514.8014.80-2,139,400
Feb 26, 202614.7714.9414.7414.8014.800.14%2,549,900
Feb 25, 202614.8915.0414.7514.7814.78-0.74%3,190,900
Feb 24, 202614.8014.9414.6614.8914.890.88%2,373,100
Feb 13, 202614.8514.8714.6714.7614.76-0.07%2,544,200
Feb 12, 202615.0115.0114.7214.7714.77-1.53%2,756,700
Feb 11, 202614.8215.0214.7715.0015.001.21%3,850,800
Feb 10, 202614.9715.0014.7614.8214.82-1.00%2,792,500
Feb 9, 202614.6715.0014.6014.9714.972.25%4,138,500
Feb 6, 202614.2914.7614.2814.6414.641.04%3,370,800
Feb 5, 202614.3314.6414.2414.4914.491.19%2,878,100
Feb 4, 202614.1514.4114.1114.3214.321.20%2,156,000
Feb 3, 202614.1514.2314.0114.1514.150.64%2,332,900
Feb 2, 202614.1814.4514.0414.0614.06-1.13%3,118,800
Jan 30, 202613.9014.2813.9014.2214.221.86%3,899,200
Jan 29, 202614.0414.1813.8413.9613.96-0.57%3,338,700
Jan 28, 202614.4014.4713.9614.0414.04-2.50%3,949,400
Jan 27, 202614.6314.7414.2514.4014.40-1.57%3,702,000
Jan 26, 202614.6114.8114.4414.6314.630.14%4,714,200
Jan 23, 202614.7814.8014.5114.6114.61-1.15%4,009,500
Jan 22, 202614.9014.9114.7114.7814.78-4,016,050
Jan 21, 202614.5614.8514.4214.7814.781.30%3,513,649
Jan 20, 202614.4314.9714.3914.5914.591.18%4,922,000
Jan 19, 202614.1514.5314.0614.4214.422.12%4,459,900
Jan 16, 202614.2014.2014.0314.1214.12-0.07%2,504,000
Jan 15, 202614.2514.2814.0014.1314.13-0.98%3,752,197
Jan 14, 202613.8914.4213.8614.2714.272.88%8,626,400
Jan 13, 202614.0014.1113.8513.8713.87-0.64%4,041,700
Jan 12, 202613.7814.0113.7213.9613.961.53%4,408,400
Jan 9, 202613.7813.8313.6013.7513.750.36%3,828,100
Jan 8, 202613.6013.7313.6013.7013.700.37%2,562,700
Jan 7, 202613.7813.8313.5813.6513.65-1.37%4,006,400
Jan 6, 202613.8413.9513.7113.8413.84-4,004,200
Jan 5, 202613.8613.9013.6913.8413.840.58%4,801,300
Dec 31, 202513.4713.8513.4113.7613.762.00%4,734,100
Dec 30, 202513.5913.6213.2913.4913.49-1.03%3,912,300
Dec 29, 202513.8013.8413.4813.6313.63-1.59%4,743,200
Dec 26, 202514.0214.3413.8313.8513.85-1.42%4,647,600
Dec 25, 202514.0014.2013.9914.0514.050.21%3,715,100
Dec 24, 202513.9714.1513.7314.0214.020.07%4,145,200
Dec 23, 202514.5814.6913.9514.0114.01-2.16%6,982,849
Dec 22, 202513.9914.6313.9314.3214.322.73%7,133,199
Dec 19, 202513.8514.0513.6613.9413.941.46%3,847,899
Dec 18, 202513.6613.9313.5113.7413.74-0.87%4,648,500
Dec 17, 202513.7014.8513.6513.8613.862.06%7,042,101
Dec 16, 202513.6513.7513.4313.5813.58-0.88%2,770,600
Dec 15, 202513.4913.7513.4313.7013.700.59%2,206,400
Dec 12, 202513.8813.9813.5013.6213.62-1.80%4,364,507
Dec 11, 202514.6214.6213.8413.8713.87-4.08%5,948,100
Dec 10, 202514.7114.8014.4614.4614.46-2.03%5,969,200
Dec 9, 202514.8715.1914.7114.7614.76-1.27%9,352,947
Dec 8, 202514.5016.0514.5014.9514.952.47%17,510,754
Dec 5, 202514.9816.2514.4814.5914.59-2.73%12,243,200
Dec 4, 202515.1715.2314.3115.0015.00-2.53%9,863,843
Dec 3, 202514.6215.4314.4615.3915.395.70%6,789,300
Dec 2, 202514.5914.6214.3214.5614.560.28%2,295,700
Dec 1, 202514.7414.7414.4114.5214.52-1.56%2,805,300
Nov 28, 202514.5014.7914.3214.7514.752.43%2,678,000
Nov 27, 202514.5314.5514.2614.4014.40-0.96%2,481,700
Nov 26, 202514.7214.8414.4314.5414.54-1.09%2,655,400
Nov 25, 202514.6814.8414.5314.7014.700.48%2,565,500
Nov 24, 202514.8015.0214.5214.6314.63-3,697,500
Nov 21, 202515.5715.7114.5714.6314.63-6.16%4,672,300
Nov 20, 202515.7815.8815.4915.5915.59-0.64%2,383,600
Nov 19, 202515.8815.9615.5115.6915.69-1.01%3,088,200
Nov 18, 202516.2516.3215.7815.8515.85-2.28%3,776,100
Nov 17, 202516.0716.5916.0216.2216.220.93%3,556,384
Nov 14, 202516.2016.2615.8316.0716.07-1.41%4,320,400
Nov 13, 202516.3216.3416.0816.3016.300.06%2,597,000
Nov 12, 202516.2116.6016.1316.2916.290.12%4,668,202
Nov 11, 202516.0016.4715.9116.2716.271.69%5,136,102
Nov 10, 202515.7516.4015.5716.0016.001.98%6,444,100
Nov 7, 202515.2515.8715.2515.6915.692.55%6,138,999
Nov 6, 202515.2615.3415.1015.3015.300.26%3,100,400
Nov 5, 202515.1315.3615.1315.2615.26-0.33%3,098,800
Nov 4, 202515.2115.5015.0215.3115.311.66%6,663,205
Nov 3, 202514.5515.1014.4115.0615.064.01%5,471,199
Oct 31, 202514.6214.6914.3014.4814.48-1.03%3,612,549
Oct 30, 202514.2914.7514.2614.6314.632.31%5,600,707
Oct 29, 202514.5014.5814.1714.3014.30-1.85%4,756,800
Oct 28, 202514.9115.0714.4614.5714.57-2.21%7,522,800
Oct 27, 202514.9015.2414.7914.9014.90-0.33%5,587,905
Oct 24, 202514.7914.9914.6114.9514.951.70%3,748,800
Oct 23, 202514.8214.9814.4814.7014.70-0.81%4,631,294
Oct 22, 202514.4815.1014.4714.8214.821.93%5,493,328
Oct 21, 202514.2514.7214.1814.5414.542.04%5,632,420
Oct 20, 202514.2114.2514.0814.2514.250.78%3,050,820
Oct 17, 202514.1314.2414.0514.1414.140.07%3,522,149
Oct 16, 202513.9014.3013.9014.1314.131.44%3,943,150
Oct 15, 202513.8514.0313.8313.9313.930.22%2,019,600
Oct 14, 202513.9814.1013.8413.9013.90-0.93%3,575,194
Oct 13, 202513.4014.4813.2914.0314.033.01%4,665,794
Oct 10, 202513.4513.6513.4013.6213.620.96%1,468,094
Oct 9, 202513.5513.6013.3413.4913.49-0.22%1,613,772