GuangDong SongYang Recycle Resources CO.,LTD (SHA:603863)
China
· Delayed Price · Currency is CNY 18.17
+0.14 (0.78%)
Apr 29, 2026, 3:00 PM CST
SHA:603863 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.80 | 18.78 | 17.70 | 18.17 | 18.17 | 0.78% | 6,965,200 |
| Apr 28, 2026 | 17.65 | 18.18 | 17.56 | 18.03 | 18.03 | 1.86% | 5,531,000 |
| Apr 27, 2026 | 17.88 | 17.91 | 17.02 | 17.70 | 17.70 | -0.39% | 6,476,752 |
| Apr 24, 2026 | 18.01 | 18.22 | 17.46 | 17.77 | 17.77 | -2.63% | 5,828,373 |
| Apr 23, 2026 | 17.52 | 18.74 | 17.52 | 18.25 | 18.25 | 3.22% | 11,870,252 |
| Apr 22, 2026 | 17.80 | 17.90 | 17.27 | 17.68 | 17.68 | -0.11% | 6,098,300 |
| Apr 21, 2026 | 17.72 | 18.05 | 17.30 | 17.70 | 17.70 | -0.62% | 7,049,448 |
| Apr 20, 2026 | 17.79 | 18.34 | 17.62 | 17.81 | 17.81 | -2.89% | 7,854,377 |
| Apr 17, 2026 | 18.90 | 18.94 | 18.05 | 18.34 | 18.34 | -3.22% | 7,918,600 |
| Apr 16, 2026 | 19.00 | 19.07 | 18.57 | 18.95 | 18.95 | -0.37% | 6,542,900 |
| Apr 15, 2026 | 19.75 | 19.75 | 18.95 | 19.02 | 19.02 | -3.11% | 7,409,100 |
| Apr 14, 2026 | 20.31 | 20.33 | 19.00 | 19.63 | 19.63 | -2.44% | 10,160,620 |
| Apr 13, 2026 | 20.33 | 21.09 | 19.96 | 20.12 | 20.12 | -0.54% | 12,058,600 |
| Apr 10, 2026 | 20.70 | 21.16 | 18.81 | 20.23 | 20.23 | -1.80% | 30,522,220 |
| Apr 9, 2026 | 18.67 | 20.60 | 18.65 | 20.60 | 20.60 | 9.98% | 13,378,200 |
| Apr 8, 2026 | 19.69 | 19.87 | 18.50 | 18.73 | 18.73 | -2.95% | 11,616,600 |
| Apr 7, 2026 | 17.79 | 19.50 | 17.79 | 19.30 | 19.30 | 8.49% | 15,009,350 |
| Apr 3, 2026 | 17.50 | 18.01 | 17.25 | 17.79 | 17.79 | 3.13% | 18,865,040 |
| Apr 2, 2026 | 15.64 | 17.25 | 15.60 | 17.25 | 17.25 | 10.01% | 14,558,220 |
| Apr 1, 2026 | 16.50 | 16.50 | 15.38 | 15.68 | 15.68 | -4.80% | 14,162,100 |
| Mar 31, 2026 | 16.72 | 16.75 | 15.65 | 16.47 | 16.47 | -3.51% | 14,624,200 |
| Mar 30, 2026 | 18.31 | 18.50 | 16.64 | 17.07 | 17.07 | -7.68% | 15,763,690 |
| Mar 27, 2026 | 18.72 | 18.84 | 18.22 | 18.49 | 18.49 | -2.17% | 6,328,100 |
| Mar 26, 2026 | 19.27 | 19.40 | 18.67 | 18.90 | 18.90 | -1.31% | 4,262,100 |
| Mar 25, 2026 | 19.00 | 19.28 | 18.93 | 19.15 | 19.15 | 0.90% | 3,760,500 |
| Mar 24, 2026 | 18.80 | 19.05 | 18.39 | 18.98 | 18.98 | 3.43% | 5,479,400 |
| Mar 23, 2026 | 19.48 | 19.80 | 18.26 | 18.35 | 18.35 | -6.23% | 8,695,400 |
| Mar 20, 2026 | 19.91 | 20.37 | 19.54 | 19.57 | 19.57 | -1.86% | 6,334,600 |
| Mar 19, 2026 | 20.67 | 20.69 | 19.78 | 19.94 | 19.94 | -3.44% | 6,917,000 |
| Mar 18, 2026 | 20.51 | 20.91 | 20.24 | 20.65 | 20.65 | 1.42% | 4,744,100 |
| Mar 17, 2026 | 21.10 | 21.38 | 20.33 | 20.36 | 20.36 | -3.51% | 7,063,900 |
| Mar 16, 2026 | 20.62 | 21.35 | 20.41 | 21.10 | 21.10 | 1.83% | 8,600,900 |
| Mar 13, 2026 | 20.50 | 21.19 | 19.96 | 20.72 | 20.72 | 5.23% | 15,146,300 |
| Mar 12, 2026 | 20.20 | 20.30 | 19.63 | 19.69 | 19.69 | -2.67% | 5,916,600 |
| Mar 11, 2026 | 20.60 | 20.93 | 20.20 | 20.23 | 20.23 | -1.65% | 6,354,500 |
| Mar 10, 2026 | 20.04 | 20.69 | 20.03 | 20.57 | 20.57 | 2.64% | 9,120,750 |
| 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 |