GuangDong SongYang Recycle Resources CO.,LTD (SHA:603863)
China
· Delayed Price · Currency is CNY 20.53
+0.49 (2.45%)
Mar 10, 2026, 11:29 AM CST
SHA:603863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.92 | 20.39 | 19.14 | 20.04 | 20.04 | -0.45% | 8,639,000 |
| Mar 6, 2026 | 19.88 | 20.30 | 19.80 | 20.13 | 20.13 | 1.36% | 4,563,050 |
| Mar 5, 2026 | 20.20 | 20.36 | 19.76 | 19.86 | 19.86 | -0.50% | 4,851,300 |
| Mar 4, 2026 | 19.55 | 20.21 | 19.51 | 19.96 | 19.96 | 1.32% | 5,351,156 |
| Mar 3, 2026 | 20.98 | 21.25 | 19.70 | 19.70 | 19.70 | -4.51% | 9,731,800 |
| Mar 2, 2026 | 19.84 | 21.74 | 19.66 | 20.63 | 20.63 | 3.15% | 20,659,788 |
| Feb 27, 2026 | 19.76 | 20.38 | 19.67 | 20.00 | 20.00 | 0.40% | 6,691,838 |
| Feb 26, 2026 | 20.29 | 20.62 | 19.79 | 19.92 | 19.92 | -2.40% | 7,988,090 |
| Feb 25, 2026 | 19.83 | 20.87 | 19.18 | 20.41 | 20.41 | 2.92% | 16,392,840 |
| Feb 24, 2026 | 19.69 | 20.35 | 19.25 | 19.83 | 19.83 | 3.55% | 8,702,900 |
| Feb 13, 2026 | 19.46 | 19.84 | 19.00 | 19.15 | 19.15 | -1.59% | 6,037,550 |
| Feb 12, 2026 | 19.52 | 20.10 | 19.44 | 19.46 | 19.46 | -1.27% | 5,651,250 |
| Feb 11, 2026 | 19.40 | 20.56 | 18.96 | 19.71 | 19.71 | 1.70% | 9,749,100 |
| Feb 10, 2026 | 20.51 | 20.51 | 19.34 | 19.38 | 19.38 | -5.83% | 10,336,050 |
| Feb 9, 2026 | 20.25 | 20.92 | 20.12 | 20.58 | 20.58 | 1.63% | 6,764,850 |
| Feb 6, 2026 | 20.05 | 20.51 | 19.71 | 20.25 | 20.25 | 0.90% | 6,863,800 |
| Feb 5, 2026 | 20.19 | 20.49 | 20.01 | 20.07 | 20.07 | -1.57% | 5,794,500 |
| Feb 4, 2026 | 20.63 | 20.63 | 20.04 | 20.39 | 20.39 | -0.68% | 6,419,300 |
| Feb 3, 2026 | 20.76 | 21.14 | 20.41 | 20.53 | 20.53 | -0.82% | 6,983,400 |
| Feb 2, 2026 | 21.56 | 21.88 | 20.58 | 20.70 | 20.70 | -3.99% | 12,464,400 |
| Jan 30, 2026 | 19.62 | 21.56 | 19.61 | 21.56 | 21.56 | 10.00% | 16,058,210 |
| Jan 29, 2026 | 19.95 | 20.00 | 19.50 | 19.60 | 19.60 | -1.56% | 5,425,700 |
| Jan 28, 2026 | 20.10 | 20.89 | 19.82 | 19.91 | 19.91 | -0.50% | 6,494,000 |
| Jan 27, 2026 | 20.66 | 20.75 | 19.68 | 20.01 | 20.01 | -3.01% | 6,879,550 |
| Jan 26, 2026 | 21.35 | 21.80 | 20.41 | 20.63 | 20.63 | -3.55% | 9,570,750 |
| Jan 23, 2026 | 20.68 | 21.80 | 20.61 | 21.39 | 21.39 | 5.01% | 12,121,475 |
| Jan 22, 2026 | 20.30 | 20.62 | 19.58 | 20.37 | 20.37 | 0.10% | 9,754,000 |
| Jan 21, 2026 | 18.78 | 20.90 | 18.25 | 20.35 | 20.35 | 7.11% | 17,963,370 |
| Jan 20, 2026 | 19.58 | 19.58 | 18.88 | 19.00 | 19.00 | -3.16% | 6,709,800 |
| Jan 19, 2026 | 19.30 | 19.99 | 19.18 | 19.62 | 19.62 | 1.03% | 5,537,096 |
| Jan 16, 2026 | 19.18 | 19.58 | 18.88 | 19.42 | 19.42 | 2.00% | 8,097,700 |
| Jan 15, 2026 | 19.20 | 19.49 | 18.96 | 19.04 | 19.04 | -1.24% | 4,587,100 |
| Jan 14, 2026 | 18.96 | 19.59 | 18.95 | 19.28 | 19.28 | 1.74% | 8,626,900 |
| Jan 13, 2026 | 19.70 | 19.90 | 18.86 | 18.95 | 18.95 | -4.20% | 8,981,900 |
| Jan 12, 2026 | 19.04 | 19.91 | 19.01 | 19.78 | 19.78 | 3.45% | 9,519,600 |
| Jan 9, 2026 | 19.25 | 19.33 | 18.96 | 19.12 | 19.12 | -0.42% | 7,050,900 |
| Jan 8, 2026 | 19.24 | 19.50 | 19.08 | 19.20 | 19.20 | -0.21% | 5,266,800 |
| Jan 7, 2026 | 19.57 | 19.75 | 18.97 | 19.24 | 19.24 | -2.04% | 8,323,100 |
| Jan 6, 2026 | 19.25 | 20.31 | 19.00 | 19.64 | 19.64 | 2.03% | 9,607,750 |
| Jan 5, 2026 | 20.05 | 20.45 | 18.73 | 19.25 | 19.25 | -3.51% | 12,405,600 |
| Dec 31, 2025 | 20.71 | 20.90 | 19.88 | 19.95 | 19.95 | -3.99% | 8,246,397 |
| Dec 30, 2025 | 20.36 | 21.85 | 20.36 | 20.78 | 20.78 | 0.63% | 11,165,000 |
| Dec 29, 2025 | 20.11 | 21.00 | 20.11 | 20.65 | 20.65 | 1.47% | 7,286,600 |
| Dec 26, 2025 | 21.00 | 21.00 | 20.25 | 20.35 | 20.35 | -3.10% | 6,767,920 |
| Dec 25, 2025 | 21.03 | 21.30 | 20.23 | 21.00 | 21.00 | -0.71% | 10,727,180 |
| Dec 24, 2025 | 20.41 | 21.50 | 20.25 | 21.15 | 21.15 | 3.42% | 9,196,950 |
| Dec 23, 2025 | 20.48 | 20.65 | 19.96 | 20.45 | 20.45 | - | 7,280,330 |
| Dec 22, 2025 | 21.00 | 21.39 | 20.33 | 20.45 | 20.45 | -4.13% | 10,188,500 |
| Dec 19, 2025 | 21.20 | 21.75 | 20.29 | 21.33 | 21.33 | 1.57% | 11,294,300 |
| Dec 18, 2025 | 21.00 | 21.77 | 20.65 | 21.00 | 21.00 | 2.09% | 11,284,560 |
| Dec 17, 2025 | 20.41 | 20.99 | 19.96 | 20.57 | 20.57 | 0.24% | 12,736,700 |
| Dec 16, 2025 | 18.52 | 20.52 | 18.36 | 20.52 | 20.52 | 10.03% | 13,588,220 |
| Dec 15, 2025 | 19.06 | 19.26 | 18.60 | 18.65 | 18.65 | -3.67% | 4,659,300 |
| Dec 12, 2025 | 19.30 | 19.39 | 18.90 | 19.36 | 19.36 | - | 3,652,800 |
| Dec 11, 2025 | 20.14 | 20.37 | 19.20 | 19.36 | 19.36 | -3.87% | 5,676,400 |
| Dec 10, 2025 | 19.79 | 20.59 | 19.45 | 20.14 | 20.14 | 1.77% | 7,354,000 |
| Dec 9, 2025 | 19.95 | 20.33 | 19.50 | 19.79 | 19.79 | -0.85% | 6,472,150 |
| Dec 8, 2025 | 19.18 | 20.05 | 19.18 | 19.96 | 19.96 | 4.34% | 8,885,880 |
| Dec 5, 2025 | 19.19 | 19.36 | 18.90 | 19.13 | 19.13 | 0.05% | 3,063,300 |
| Dec 4, 2025 | 19.01 | 19.40 | 18.96 | 19.12 | 19.12 | -0.98% | 2,927,256 |
| Dec 3, 2025 | 19.10 | 19.63 | 18.81 | 19.31 | 19.31 | 1.10% | 5,845,300 |
| Dec 2, 2025 | 19.81 | 19.81 | 18.91 | 19.10 | 19.10 | -3.44% | 6,087,200 |
| Dec 1, 2025 | 19.40 | 20.09 | 18.90 | 19.78 | 19.78 | 3.02% | 8,150,600 |
| Nov 28, 2025 | 19.24 | 19.48 | 18.97 | 19.20 | 19.20 | -0.52% | 4,522,500 |
| Nov 27, 2025 | 18.95 | 19.50 | 18.87 | 19.30 | 19.30 | 2.28% | 5,915,820 |
| Nov 26, 2025 | 18.88 | 18.98 | 18.45 | 18.87 | 18.87 | 0.21% | 5,294,266 |
| Nov 25, 2025 | 18.38 | 19.23 | 18.31 | 18.83 | 18.83 | 2.62% | 4,855,610 |
| Nov 24, 2025 | 18.09 | 18.52 | 17.62 | 18.35 | 18.35 | 2.06% | 5,678,100 |
| Nov 21, 2025 | 18.50 | 18.68 | 17.78 | 17.98 | 17.98 | -4.46% | 7,512,259 |
| Nov 20, 2025 | 19.24 | 19.48 | 18.65 | 18.82 | 18.82 | -2.49% | 5,174,452 |
| Nov 19, 2025 | 19.26 | 20.13 | 19.20 | 19.30 | 19.30 | 0.47% | 6,456,112 |
| Nov 18, 2025 | 19.40 | 19.98 | 19.13 | 19.21 | 19.21 | 1.16% | 7,997,600 |
| Nov 17, 2025 | 19.91 | 19.99 | 18.64 | 18.99 | 18.99 | -5.52% | 12,979,800 |
| Nov 14, 2025 | 21.01 | 21.01 | 20.06 | 20.10 | 20.10 | -3.92% | 7,969,100 |
| Nov 13, 2025 | 21.99 | 21.99 | 20.84 | 20.92 | 20.92 | -4.61% | 8,428,200 |
| Nov 12, 2025 | 22.29 | 22.29 | 21.51 | 21.93 | 21.93 | -0.72% | 5,980,300 |
| Nov 11, 2025 | 22.31 | 22.31 | 21.70 | 22.09 | 22.09 | 0.78% | 9,009,300 |
| Nov 10, 2025 | 20.77 | 22.18 | 20.50 | 21.92 | 21.92 | 7.08% | 15,304,490 |
| Nov 7, 2025 | 21.55 | 21.55 | 20.47 | 20.47 | 20.47 | -5.01% | 10,910,400 |
| Nov 6, 2025 | 22.95 | 22.95 | 21.49 | 21.55 | 21.55 | -3.79% | 10,849,000 |
| Nov 5, 2025 | 22.50 | 23.00 | 21.36 | 22.40 | 22.40 | -2.01% | 15,315,600 |
| Nov 4, 2025 | 20.79 | 22.86 | 20.73 | 22.86 | 22.86 | 10.01% | 13,217,000 |
| Nov 3, 2025 | 22.50 | 22.50 | 20.35 | 20.78 | 20.78 | -8.05% | 14,339,400 |
| Oct 31, 2025 | 21.92 | 22.90 | 21.92 | 22.60 | 22.60 | 0.67% | 11,985,300 |
| Oct 30, 2025 | 21.02 | 22.86 | 20.82 | 22.45 | 22.45 | 7.26% | 15,205,000 |
| Oct 29, 2025 | 20.18 | 21.18 | 20.07 | 20.93 | 20.93 | 2.30% | 11,745,700 |
| Oct 28, 2025 | 20.41 | 20.75 | 20.06 | 20.46 | 20.46 | -0.24% | 7,399,500 |
| Oct 27, 2025 | 20.44 | 20.83 | 20.02 | 20.51 | 20.51 | 1.28% | 10,039,500 |
| Oct 24, 2025 | 19.96 | 20.74 | 19.70 | 20.25 | 20.25 | 1.40% | 17,854,700 |
| Oct 23, 2025 | 18.14 | 19.97 | 18.13 | 19.97 | 19.97 | 10.03% | 13,800,500 |
| Oct 22, 2025 | 18.55 | 18.60 | 18.11 | 18.15 | 18.15 | -2.47% | 6,949,000 |
| Oct 21, 2025 | 18.22 | 18.73 | 18.12 | 18.61 | 18.61 | 0.11% | 9,252,900 |
| Oct 20, 2025 | 19.38 | 19.50 | 17.97 | 18.59 | 18.59 | -3.73% | 19,108,200 |
| Oct 17, 2025 | 20.50 | 20.99 | 19.31 | 19.31 | 19.31 | -10.02% | 18,182,400 |
| Oct 16, 2025 | 23.99 | 24.67 | 21.46 | 21.46 | 21.46 | -9.98% | 22,750,000 |
| Oct 15, 2025 | 23.41 | 24.17 | 23.29 | 23.84 | 23.84 | 1.88% | 8,735,325 |
| Oct 14, 2025 | 22.80 | 24.17 | 22.80 | 23.40 | 23.40 | 2.68% | 13,925,400 |
| Oct 13, 2025 | 21.36 | 22.88 | 21.24 | 22.79 | 22.79 | 0.26% | 10,101,200 |
| Oct 10, 2025 | 23.00 | 23.23 | 22.21 | 22.73 | 22.73 | -1.60% | 12,543,600 |
| Oct 9, 2025 | 22.59 | 23.39 | 22.15 | 23.10 | 23.10 | 2.21% | 12,524,670 |