Skip to main content
Bondex Supply Chain Management Co., Ltd. (SHA:603836)
China flag China · Delayed Price · Currency is CNY
14.04
+0.06 (0.43%)
Apr 29, 2026, 3:00 PM CST

SHA:603836 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9014.1413.8114.0414.040.43%3,035,800
Apr 28, 202613.7214.1813.7113.9813.980.07%3,921,800
Apr 27, 202613.6014.0213.4213.9713.974.33%6,261,896
Apr 24, 202613.1913.5113.0613.3913.392.06%3,706,599
Apr 23, 202613.0713.2612.8413.1213.120.15%2,768,500
Apr 22, 202613.1313.2113.0513.1013.10-1,736,800
Apr 21, 202613.3213.3313.0513.1013.10-1.73%2,667,510
Apr 20, 202613.1413.3413.0213.3313.332.46%4,189,900
Apr 17, 202612.9813.1912.9113.0113.010.31%2,167,900
Apr 16, 202612.8713.0512.7112.9712.971.65%2,401,400
Apr 15, 202612.9713.0012.7512.7612.76-0.78%1,473,600
Apr 14, 202613.0313.0312.7412.8612.86-0.23%1,690,500
Apr 13, 202612.9812.9812.7712.8912.89-0.69%1,294,300
Apr 10, 202612.9613.1712.8212.9812.981.25%1,425,600
Apr 9, 202613.1113.1512.8212.8212.82-2.21%1,741,300
Apr 8, 202613.0013.1412.7913.1113.112.74%1,834,500
Apr 7, 202612.3812.8512.3612.7612.762.82%1,898,200
Apr 3, 202612.8312.8812.3512.4112.41-3.27%2,018,000
Apr 2, 202613.0813.1412.7012.8312.83-2.14%2,318,900
Apr 1, 202613.0913.1612.9513.1113.111.31%2,212,300
Mar 31, 202613.0613.3012.8812.9412.94-1.22%1,921,700
Mar 30, 202612.8813.1012.7613.1013.100.85%2,030,200
Mar 27, 202612.7513.0212.6412.9912.991.88%1,886,248
Mar 26, 202612.9213.2412.6812.7512.75-1.47%2,420,048
Mar 25, 202612.6512.9612.6312.9412.942.29%2,476,648
Mar 24, 202612.4212.7012.2012.6512.654.72%3,818,648
Mar 23, 202613.1113.1112.0612.0812.08-7.86%3,990,700
Mar 20, 202613.4713.5613.0413.1113.11-2.24%2,324,700
Mar 19, 202613.7413.7913.3813.4113.41-2.90%2,293,400
Mar 18, 202613.6713.8413.5413.8113.811.54%2,390,400
Mar 17, 202613.9614.0413.5613.6013.60-2.58%2,583,400
Mar 16, 202613.8714.0913.8313.9613.960.36%2,150,200
Mar 13, 202613.7714.1513.7413.9113.910.22%2,676,600
Mar 12, 202614.0714.0813.7913.8813.88-1.14%3,076,400
Mar 11, 202614.5014.5314.0214.0414.04-1.47%4,389,500
Mar 10, 202614.1414.2814.0914.2514.251.57%2,973,900
Mar 9, 202614.5414.5513.9714.0314.03-3.51%4,202,100
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