Shengda Resources Co.,Ltd. (SHE:000603)
China
· Delayed Price · Currency is CNY 27.66
+1.35 (5.13%)
At close: Dec 5, 2025
Shengda Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.82 | 27.84 | 25.82 | 27.66 | 27.66 | 5.13% | 22,951,606 |
| Dec 4, 2025 | 27.87 | 27.99 | 26.24 | 26.31 | 26.31 | -4.98% | 25,822,449 |
| Dec 3, 2025 | 28.38 | 28.48 | 27.48 | 27.69 | 27.69 | -1.21% | 24,768,780 |
| Dec 2, 2025 | 27.54 | 28.34 | 27.08 | 28.03 | 28.03 | -0.21% | 31,943,900 |
| Dec 1, 2025 | 27.99 | 28.78 | 27.25 | 28.09 | 28.09 | 7.21% | 43,945,870 |
| Nov 28, 2025 | 25.54 | 26.65 | 25.24 | 26.20 | 26.20 | 4.13% | 32,555,080 |
| Nov 27, 2025 | 25.30 | 25.36 | 24.40 | 25.16 | 25.16 | 4.31% | 29,662,873 |
| Nov 26, 2025 | 23.41 | 24.88 | 23.32 | 24.12 | 24.12 | 2.77% | 28,060,466 |
| Nov 25, 2025 | 23.00 | 23.70 | 22.85 | 23.47 | 23.47 | 5.48% | 20,949,710 |
| Nov 24, 2025 | 22.47 | 23.07 | 22.20 | 22.25 | 22.25 | -0.93% | 14,834,000 |
| Nov 21, 2025 | 23.69 | 23.69 | 22.41 | 22.46 | 22.46 | -6.06% | 18,997,450 |
| Nov 20, 2025 | 23.92 | 24.29 | 23.70 | 23.91 | 23.91 | -1.48% | 16,267,220 |
| Nov 19, 2025 | 23.51 | 24.39 | 23.35 | 24.27 | 24.27 | 4.75% | 24,979,940 |
| Nov 18, 2025 | 23.20 | 23.50 | 22.92 | 23.17 | 23.17 | -2.24% | 16,876,390 |
| Nov 17, 2025 | 24.05 | 24.13 | 23.35 | 23.70 | 23.70 | -3.54% | 18,884,350 |
| Nov 14, 2025 | 24.80 | 25.47 | 24.38 | 24.57 | 24.57 | -4.51% | 25,366,760 |
| Nov 13, 2025 | 24.48 | 25.86 | 24.30 | 25.73 | 25.73 | 7.97% | 47,501,680 |
| Nov 12, 2025 | 23.71 | 24.33 | 23.19 | 23.83 | 23.83 | 1.40% | 21,694,020 |
| Nov 11, 2025 | 24.34 | 24.50 | 23.35 | 23.50 | 23.50 | -1.05% | 28,463,060 |
| Nov 10, 2025 | 23.66 | 24.05 | 23.23 | 23.75 | 23.75 | 2.59% | 22,288,420 |
| Nov 7, 2025 | 22.76 | 23.30 | 22.65 | 23.15 | 23.15 | 1.31% | 16,441,450 |
| Nov 6, 2025 | 22.34 | 22.93 | 22.25 | 22.85 | 22.85 | 2.24% | 15,658,680 |
| Nov 5, 2025 | 21.61 | 22.51 | 21.45 | 22.35 | 22.35 | 1.31% | 16,421,100 |
| Nov 4, 2025 | 22.96 | 22.99 | 21.88 | 22.06 | 22.06 | -4.91% | 23,172,770 |
| Nov 3, 2025 | 23.29 | 23.49 | 22.65 | 23.20 | 23.20 | -0.90% | 21,252,990 |
| Oct 31, 2025 | 23.91 | 24.50 | 23.37 | 23.41 | 23.41 | 0.39% | 34,789,910 |
| Oct 30, 2025 | 23.40 | 23.76 | 23.20 | 23.32 | 23.32 | -1.64% | 20,731,760 |
| Oct 29, 2025 | 23.42 | 23.75 | 23.10 | 23.71 | 23.71 | 3.58% | 20,051,080 |
| Oct 28, 2025 | 23.89 | 23.97 | 22.82 | 22.89 | 22.89 | -4.90% | 31,188,620 |
| Oct 27, 2025 | 23.12 | 24.15 | 23.11 | 24.07 | 24.07 | 4.11% | 27,825,150 |
| Oct 24, 2025 | 23.08 | 23.26 | 22.80 | 23.12 | 23.12 | 0.39% | 17,343,010 |
| Oct 23, 2025 | 22.96 | 23.14 | 22.41 | 23.03 | 23.03 | -1.29% | 23,432,200 |
| Oct 22, 2025 | 21.29 | 23.76 | 21.29 | 23.33 | 23.33 | -1.35% | 47,324,700 |
| Oct 21, 2025 | 24.97 | 25.00 | 23.60 | 23.65 | 23.65 | -3.47% | 37,681,960 |
| Oct 20, 2025 | 24.90 | 25.30 | 24.15 | 24.50 | 24.50 | -7.09% | 39,031,160 |
| Oct 17, 2025 | 27.00 | 27.32 | 25.65 | 26.37 | 26.37 | -0.26% | 30,771,040 |
| Oct 16, 2025 | 27.64 | 28.12 | 26.10 | 26.44 | 26.44 | -1.34% | 33,175,530 |
| Oct 15, 2025 | 27.27 | 27.37 | 25.70 | 26.80 | 26.80 | 2.21% | 27,020,510 |
| Oct 14, 2025 | 30.42 | 30.66 | 26.00 | 26.22 | 26.22 | -8.39% | 49,963,090 |
| Oct 13, 2025 | 27.15 | 29.50 | 26.18 | 28.62 | 28.62 | 5.03% | 38,894,900 |
| Oct 10, 2025 | 27.34 | 28.12 | 26.98 | 27.25 | 27.25 | -4.72% | 32,437,450 |
| Oct 9, 2025 | 27.50 | 29.05 | 26.80 | 28.60 | 28.60 | 8.17% | 42,201,900 |
| Sep 30, 2025 | 26.00 | 27.30 | 25.76 | 26.44 | 26.44 | 3.04% | 48,283,110 |
| Sep 29, 2025 | 24.39 | 25.66 | 23.50 | 25.66 | 25.66 | 9.99% | 37,193,010 |
| Sep 26, 2025 | 22.57 | 23.86 | 22.57 | 23.33 | 23.33 | 3.73% | 34,193,610 |
| Sep 25, 2025 | 22.95 | 23.08 | 22.01 | 22.49 | 22.49 | -1.88% | 24,250,840 |
| Sep 24, 2025 | 22.50 | 23.08 | 22.16 | 22.92 | 22.92 | 0.26% | 29,539,520 |
| Sep 23, 2025 | 22.56 | 22.95 | 21.86 | 22.86 | 22.86 | 2.51% | 40,855,650 |
| Sep 22, 2025 | 21.49 | 22.30 | 21.00 | 22.30 | 22.30 | 10.01% | 40,775,780 |
| Sep 19, 2025 | 20.35 | 20.80 | 20.19 | 20.27 | 20.27 | 0.90% | 18,758,850 |
| Sep 18, 2025 | 20.70 | 20.94 | 19.90 | 20.09 | 20.09 | -5.24% | 30,906,480 |
| Sep 17, 2025 | 21.67 | 21.79 | 20.95 | 21.20 | 21.20 | -3.37% | 32,365,560 |
| Sep 16, 2025 | 23.00 | 23.09 | 21.31 | 21.94 | 21.94 | -2.14% | 42,154,840 |
| Sep 15, 2025 | 21.40 | 23.11 | 21.19 | 22.42 | 22.42 | 3.65% | 51,563,580 |
| Sep 12, 2025 | 19.70 | 21.63 | 19.68 | 21.63 | 21.63 | 10.02% | 33,164,180 |
| Sep 11, 2025 | 19.27 | 19.66 | 18.99 | 19.66 | 19.66 | 2.18% | 21,283,180 |
| Sep 10, 2025 | 18.85 | 19.25 | 18.66 | 19.24 | 19.24 | -1.13% | 24,530,590 |
| Sep 9, 2025 | 19.59 | 20.20 | 19.26 | 19.46 | 19.46 | 1.46% | 42,970,670 |
| Sep 8, 2025 | 19.60 | 19.68 | 18.84 | 19.18 | 19.18 | -1.64% | 26,994,350 |
| Sep 5, 2025 | 18.65 | 19.66 | 18.65 | 19.50 | 19.50 | 3.94% | 32,393,670 |
| Sep 4, 2025 | 19.70 | 20.26 | 18.40 | 18.76 | 18.76 | -4.77% | 40,519,910 |
| Sep 3, 2025 | 20.20 | 20.60 | 19.00 | 19.70 | 19.70 | -3.57% | 50,278,010 |
| Sep 2, 2025 | 20.00 | 20.89 | 19.00 | 20.43 | 20.43 | 6.68% | 84,993,750 |
| Sep 1, 2025 | 19.00 | 19.15 | 18.18 | 19.15 | 19.15 | 9.99% | 30,492,780 |
| Aug 29, 2025 | 17.01 | 17.78 | 16.93 | 17.41 | 17.41 | 3.20% | 33,018,880 |
| Aug 28, 2025 | 16.40 | 16.87 | 16.26 | 16.87 | 16.87 | 3.50% | 20,632,750 |
| Aug 27, 2025 | 16.96 | 17.11 | 16.28 | 16.30 | 16.30 | -4.12% | 23,348,200 |
| Aug 26, 2025 | 17.17 | 17.26 | 16.81 | 17.00 | 17.00 | -1.33% | 20,638,030 |
| Aug 25, 2025 | 16.67 | 18.10 | 16.67 | 17.23 | 17.23 | 4.55% | 49,329,980 |
| Aug 22, 2025 | 16.28 | 16.52 | 16.15 | 16.48 | 16.48 | 2.23% | 17,433,840 |
| Aug 21, 2025 | 16.25 | 16.75 | 16.05 | 16.12 | 16.12 | 0.44% | 21,472,560 |
| Aug 20, 2025 | 15.79 | 16.22 | 15.75 | 16.05 | 16.05 | 0.63% | 18,186,080 |
| Aug 19, 2025 | 15.90 | 16.00 | 15.82 | 15.95 | 15.95 | -0.25% | 11,132,720 |
| Aug 18, 2025 | 15.93 | 16.07 | 15.81 | 15.99 | 15.99 | 0.76% | 17,031,290 |
| Aug 15, 2025 | 15.65 | 16.04 | 15.61 | 15.87 | 15.87 | -0.25% | 13,759,000 |
| Aug 14, 2025 | 16.13 | 16.28 | 15.89 | 15.91 | 15.91 | -0.69% | 15,305,500 |
| Aug 13, 2025 | 15.63 | 16.09 | 15.55 | 16.02 | 16.02 | 2.69% | 18,285,700 |
| Aug 12, 2025 | 15.69 | 15.69 | 15.42 | 15.60 | 15.60 | -0.51% | 9,158,034 |
| Aug 11, 2025 | 15.85 | 15.85 | 15.58 | 15.68 | 15.68 | -2.18% | 16,210,820 |
| Aug 8, 2025 | 16.09 | 16.14 | 15.93 | 16.03 | 16.03 | - | 12,867,600 |
| Aug 7, 2025 | 16.03 | 16.24 | 15.85 | 16.03 | 16.03 | 0.06% | 16,183,400 |
| Aug 6, 2025 | 16.13 | 16.20 | 15.92 | 16.02 | 16.02 | 0.63% | 12,480,300 |
| Aug 5, 2025 | 15.86 | 16.20 | 15.78 | 15.92 | 15.92 | 0.38% | 12,566,200 |
| Aug 4, 2025 | 15.45 | 15.86 | 15.34 | 15.86 | 15.86 | 4.20% | 15,279,280 |
| Aug 1, 2025 | 15.08 | 15.39 | 15.03 | 15.22 | 15.22 | 0.53% | 10,122,330 |
| Jul 31, 2025 | 15.22 | 15.34 | 15.06 | 15.14 | 15.14 | -3.75% | 19,732,900 |
| Jul 30, 2025 | 15.94 | 16.07 | 15.70 | 15.73 | 15.73 | -1.26% | 14,483,480 |
| Jul 29, 2025 | 15.79 | 15.95 | 15.62 | 15.93 | 15.93 | 0.06% | 11,861,490 |
| Jul 28, 2025 | 15.69 | 15.93 | 15.55 | 15.92 | 15.92 | -1.55% | 17,186,800 |
| Jul 25, 2025 | 16.45 | 16.48 | 16.11 | 16.17 | 16.17 | -1.70% | 14,084,850 |
| Jul 24, 2025 | 16.50 | 16.55 | 16.17 | 16.45 | 16.45 | -1.73% | 25,692,310 |
| Jul 23, 2025 | 16.59 | 17.22 | 16.28 | 16.74 | 16.74 | 2.51% | 34,201,830 |
| Jul 22, 2025 | 16.59 | 16.60 | 16.12 | 16.33 | 16.33 | 1.43% | 32,481,000 |
| Jul 21, 2025 | 15.83 | 16.18 | 15.78 | 16.10 | 16.10 | 1.32% | 22,975,970 |
| Jul 18, 2025 | 15.93 | 16.07 | 15.62 | 15.89 | 15.89 | 1.73% | 20,353,600 |
| Jul 17, 2025 | 15.65 | 15.98 | 15.60 | 15.62 | 15.62 | -0.19% | 13,427,270 |
| Jul 16, 2025 | 15.95 | 16.04 | 15.57 | 15.65 | 15.65 | -3.28% | 16,942,270 |
| Jul 15, 2025 | 16.02 | 16.42 | 15.93 | 16.18 | 16.18 | -2.82% | 30,615,650 |
| Jul 14, 2025 | 16.50 | 16.95 | 16.27 | 16.65 | 16.65 | 6.73% | 46,999,230 |
| Jul 11, 2025 | 15.01 | 15.65 | 14.90 | 15.60 | 15.60 | 6.12% | 35,197,710 |