C&D Holsin Engineering Consulting Co., Ltd (SHA:603909)
China
· Delayed Price · Currency is CNY 11.83
+0.36 (3.14%)
At close: Mar 10, 2026
SHA:603909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.55 | 11.87 | 11.51 | 11.83 | 11.83 | 3.14% | 3,456,696 |
| Mar 9, 2026 | 11.55 | 11.64 | 11.42 | 11.47 | 11.47 | -2.47% | 4,033,134 |
| Mar 6, 2026 | 11.13 | 11.78 | 11.05 | 11.76 | 11.76 | 5.19% | 3,901,282 |
| Mar 5, 2026 | 11.30 | 11.42 | 11.10 | 11.18 | 11.18 | -0.27% | 2,227,447 |
| Mar 4, 2026 | 11.25 | 11.35 | 10.95 | 11.21 | 11.21 | -0.80% | 4,175,700 |
| Mar 3, 2026 | 11.39 | 11.65 | 11.30 | 11.30 | 11.30 | -0.96% | 4,534,375 |
| Mar 2, 2026 | 11.79 | 11.79 | 11.28 | 11.41 | 11.41 | -4.36% | 5,523,085 |
| Feb 27, 2026 | 11.91 | 12.04 | 11.77 | 11.93 | 11.93 | 0.25% | 3,112,964 |
| Feb 26, 2026 | 11.87 | 11.96 | 11.84 | 11.90 | 11.90 | 0.25% | 2,527,608 |
| Feb 25, 2026 | 11.95 | 11.98 | 11.83 | 11.87 | 11.87 | -0.50% | 2,784,300 |
| Feb 24, 2026 | 11.64 | 11.95 | 11.64 | 11.93 | 11.93 | 3.02% | 2,986,741 |
| Feb 13, 2026 | 11.58 | 11.76 | 11.47 | 11.58 | 11.58 | 0.43% | 2,629,554 |
| Feb 12, 2026 | 11.68 | 11.70 | 11.49 | 11.53 | 11.53 | -1.20% | 2,069,550 |
| Feb 11, 2026 | 11.78 | 11.78 | 11.62 | 11.67 | 11.67 | -0.43% | 1,680,800 |
| Feb 10, 2026 | 11.79 | 11.79 | 11.68 | 11.72 | 11.72 | -0.17% | 1,933,800 |
| Feb 9, 2026 | 11.69 | 11.82 | 11.66 | 11.74 | 11.74 | 1.29% | 3,797,964 |
| Feb 6, 2026 | 11.69 | 11.93 | 11.59 | 11.59 | 11.59 | -0.52% | 4,428,400 |
| Feb 5, 2026 | 11.62 | 11.82 | 11.49 | 11.65 | 11.65 | 0.60% | 4,452,264 |
| Feb 4, 2026 | 11.41 | 11.60 | 11.29 | 11.58 | 11.58 | 1.40% | 2,627,426 |
| Feb 3, 2026 | 11.50 | 11.55 | 11.28 | 11.42 | 11.42 | -0.17% | 2,887,911 |
| Feb 2, 2026 | 11.56 | 11.73 | 11.40 | 11.44 | 11.44 | -1.12% | 3,540,230 |
| Jan 30, 2026 | 11.39 | 11.63 | 11.31 | 11.57 | 11.57 | 1.58% | 3,998,980 |
| Jan 29, 2026 | 11.39 | 11.59 | 11.23 | 11.39 | 11.39 | -0.18% | 2,676,280 |
| Jan 28, 2026 | 11.53 | 11.64 | 11.35 | 11.41 | 11.41 | -0.78% | 2,755,700 |
| Jan 27, 2026 | 11.60 | 11.67 | 11.21 | 11.50 | 11.50 | -1.29% | 3,850,200 |
| Jan 26, 2026 | 11.81 | 11.87 | 11.54 | 11.65 | 11.65 | -1.35% | 3,901,208 |
| Jan 23, 2026 | 11.84 | 11.85 | 11.73 | 11.81 | 11.81 | -0.25% | 2,663,925 |
| Jan 22, 2026 | 11.66 | 11.86 | 11.66 | 11.84 | 11.84 | 1.63% | 3,232,609 |
| Jan 21, 2026 | 11.68 | 11.76 | 11.57 | 11.65 | 11.65 | -1.10% | 2,637,567 |
| Jan 20, 2026 | 11.69 | 11.78 | 11.60 | 11.78 | 11.78 | 0.77% | 3,018,988 |
| Jan 19, 2026 | 11.55 | 11.69 | 11.43 | 11.69 | 11.69 | 2.36% | 3,957,244 |
| Jan 16, 2026 | 11.59 | 11.59 | 11.40 | 11.42 | 11.42 | -0.95% | 3,012,052 |
| Jan 15, 2026 | 11.44 | 11.56 | 11.30 | 11.53 | 11.53 | 0.09% | 3,273,827 |
| Jan 14, 2026 | 11.57 | 11.67 | 11.38 | 11.52 | 11.52 | - | 4,422,284 |
| Jan 13, 2026 | 11.58 | 11.69 | 11.51 | 11.52 | 11.52 | -0.52% | 4,864,287 |
| Jan 12, 2026 | 11.58 | 11.73 | 11.45 | 11.58 | 11.58 | 0.43% | 5,740,408 |
| Jan 9, 2026 | 11.48 | 11.61 | 11.39 | 11.53 | 11.53 | 0.79% | 4,907,543 |
| Jan 8, 2026 | 11.28 | 11.48 | 11.18 | 11.44 | 11.44 | 1.33% | 4,581,367 |
| Jan 7, 2026 | 11.23 | 11.40 | 11.12 | 11.29 | 11.29 | 0.62% | 5,445,080 |
| Jan 6, 2026 | 11.39 | 11.40 | 11.10 | 11.22 | 11.22 | -0.97% | 5,866,976 |
| Jan 5, 2026 | 11.35 | 11.57 | 11.31 | 11.33 | 11.33 | 0.35% | 4,764,300 |
| Dec 31, 2025 | 11.45 | 11.53 | 11.23 | 11.29 | 11.29 | -1.40% | 4,372,603 |
| Dec 30, 2025 | 11.50 | 11.61 | 11.37 | 11.45 | 11.45 | -1.21% | 4,175,780 |
| Dec 29, 2025 | 11.77 | 11.79 | 11.50 | 11.59 | 11.59 | -1.11% | 4,155,800 |
| Dec 26, 2025 | 11.81 | 11.89 | 11.60 | 11.72 | 11.72 | -1.01% | 5,019,255 |
| Dec 25, 2025 | 11.87 | 12.00 | 11.72 | 11.84 | 11.84 | -0.42% | 5,040,519 |
| Dec 24, 2025 | 11.78 | 12.20 | 11.68 | 11.89 | 11.89 | 1.80% | 7,517,740 |
| Dec 23, 2025 | 11.51 | 11.85 | 11.39 | 11.68 | 11.68 | 0.86% | 6,398,133 |
| Dec 22, 2025 | 11.64 | 11.82 | 11.50 | 11.58 | 11.58 | -0.52% | 4,753,600 |
| Dec 19, 2025 | 11.26 | 11.70 | 11.25 | 11.64 | 11.64 | 3.37% | 5,265,464 |
| Dec 18, 2025 | 11.25 | 11.45 | 11.13 | 11.26 | 11.26 | -0.27% | 5,071,752 |
| Dec 17, 2025 | 11.38 | 11.54 | 11.10 | 11.29 | 11.29 | -2.42% | 7,778,000 |
| Dec 16, 2025 | 12.23 | 12.25 | 11.44 | 11.57 | 11.57 | -6.47% | 9,399,140 |
| Dec 15, 2025 | 12.22 | 12.48 | 12.04 | 12.37 | 12.37 | 0.16% | 7,129,757 |
| Dec 12, 2025 | 12.79 | 12.79 | 12.31 | 12.35 | 12.35 | -2.91% | 10,558,720 |
| Dec 11, 2025 | 13.54 | 13.54 | 12.67 | 12.72 | 12.72 | -6.40% | 13,768,110 |
| Dec 10, 2025 | 13.64 | 13.98 | 13.36 | 13.59 | 13.59 | -1.24% | 17,364,500 |
| Dec 9, 2025 | 14.00 | 14.31 | 13.50 | 13.76 | 13.76 | -2.41% | 20,799,050 |
| Dec 8, 2025 | 13.38 | 14.25 | 13.34 | 14.10 | 14.10 | 3.37% | 30,576,630 |
| Dec 5, 2025 | 12.84 | 13.78 | 12.78 | 13.64 | 13.64 | 3.88% | 25,581,174 |
| Dec 4, 2025 | 13.00 | 13.87 | 12.93 | 13.13 | 13.13 | 0.23% | 19,974,071 |
| Dec 3, 2025 | 12.98 | 13.49 | 12.69 | 13.10 | 13.10 | 0.77% | 19,099,240 |
| Dec 2, 2025 | 13.05 | 13.14 | 12.65 | 13.00 | 13.00 | 1.96% | 13,365,360 |
| Dec 1, 2025 | 13.20 | 13.30 | 12.62 | 12.75 | 12.75 | -1.24% | 14,735,030 |
| Nov 28, 2025 | 11.78 | 12.91 | 11.65 | 12.91 | 12.91 | 9.97% | 12,552,840 |
| Nov 27, 2025 | 12.55 | 12.55 | 11.66 | 11.74 | 11.74 | -4.40% | 11,297,540 |
| Nov 26, 2025 | 12.72 | 13.20 | 12.23 | 12.28 | 12.28 | -1.92% | 12,571,500 |
| Nov 25, 2025 | 12.31 | 12.80 | 11.84 | 12.52 | 12.52 | 2.79% | 13,846,540 |
| Nov 24, 2025 | 12.15 | 12.81 | 11.82 | 12.18 | 12.18 | 2.35% | 12,402,270 |
| Nov 21, 2025 | 12.80 | 13.55 | 11.90 | 11.90 | 11.90 | -9.64% | 16,247,570 |
| Nov 20, 2025 | 13.59 | 13.72 | 12.69 | 13.17 | 13.17 | -3.02% | 15,953,950 |
| Nov 19, 2025 | 13.00 | 14.29 | 12.74 | 13.58 | 13.58 | 4.46% | 22,792,610 |
| Nov 18, 2025 | 14.00 | 14.87 | 12.85 | 13.00 | 13.00 | -3.85% | 29,990,010 |
| Nov 17, 2025 | 12.22 | 13.52 | 12.22 | 13.52 | 13.52 | 10.01% | 17,475,560 |
| Nov 14, 2025 | 11.71 | 12.60 | 11.69 | 12.29 | 12.29 | 3.98% | 11,448,730 |
| Nov 13, 2025 | 11.60 | 11.98 | 11.48 | 11.82 | 11.82 | 0.51% | 6,582,938 |
| Nov 12, 2025 | 11.60 | 11.76 | 11.55 | 11.76 | 11.76 | 1.47% | 5,876,920 |
| Nov 11, 2025 | 11.70 | 11.80 | 11.55 | 11.59 | 11.59 | -1.19% | 5,727,940 |
| Nov 10, 2025 | 11.85 | 11.90 | 11.60 | 11.73 | 11.73 | -1.76% | 7,143,769 |
| Nov 7, 2025 | 12.39 | 12.39 | 11.81 | 11.94 | 11.94 | -3.40% | 9,879,398 |
| Nov 6, 2025 | 12.61 | 12.76 | 12.20 | 12.36 | 12.36 | -5.00% | 12,818,430 |
| Nov 5, 2025 | 12.55 | 13.02 | 12.44 | 13.01 | 13.01 | 0.08% | 16,548,610 |
| Nov 4, 2025 | 12.15 | 13.25 | 12.03 | 13.00 | 13.00 | 4.75% | 21,186,130 |
| Nov 3, 2025 | 11.96 | 12.64 | 11.96 | 12.41 | 12.41 | 2.90% | 18,315,740 |
| Oct 31, 2025 | 12.90 | 13.44 | 11.90 | 12.06 | 12.06 | -3.75% | 23,791,020 |
| Oct 30, 2025 | 11.37 | 12.53 | 11.30 | 12.53 | 12.53 | 10.01% | 8,184,802 |
| Oct 29, 2025 | 11.55 | 11.76 | 11.20 | 11.39 | 11.39 | -5.24% | 13,565,780 |
| Oct 28, 2025 | 11.32 | 12.45 | 11.20 | 12.02 | 12.02 | 6.18% | 16,800,930 |
| Oct 27, 2025 | 11.52 | 11.61 | 11.05 | 11.32 | 11.32 | -3.90% | 5,785,578 |
| Oct 24, 2025 | 11.61 | 11.94 | 11.56 | 11.78 | 11.78 | 1.03% | 4,207,280 |
| Oct 23, 2025 | 11.48 | 11.70 | 11.37 | 11.66 | 11.66 | 1.48% | 3,294,873 |
| Oct 22, 2025 | 11.45 | 11.80 | 11.39 | 11.49 | 11.49 | -0.17% | 3,868,696 |
| Oct 21, 2025 | 11.21 | 11.51 | 11.05 | 11.51 | 11.51 | 2.68% | 3,744,810 |
| Oct 20, 2025 | 11.07 | 11.26 | 11.00 | 11.21 | 11.21 | 1.17% | 3,606,300 |
| Oct 17, 2025 | 11.05 | 11.20 | 10.84 | 11.08 | 11.08 | 0.36% | 3,956,930 |
| Oct 16, 2025 | 11.16 | 11.24 | 10.93 | 11.04 | 11.04 | -1.34% | 3,587,945 |
| Oct 15, 2025 | 10.94 | 11.19 | 10.75 | 11.19 | 11.19 | 2.66% | 4,719,237 |
| Oct 14, 2025 | 10.87 | 10.92 | 10.71 | 10.90 | 10.90 | 1.87% | 2,954,584 |
| Oct 13, 2025 | 10.52 | 10.80 | 10.01 | 10.70 | 10.70 | -0.09% | 4,047,485 |
| Oct 10, 2025 | 10.44 | 10.79 | 10.42 | 10.71 | 10.71 | 2.10% | 3,329,523 |