Skip to main content
Shengda Resources Co.,Ltd. (SHE:000603)
China flag China · Delayed Price · Currency is CNY
46.83
-0.83 (-1.74%)
Mar 9, 2026, 3:04 PM CST

Shengda Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202647.6647.6644.5846.8346.83-1.74%32,602,572
Mar 6, 202646.8648.9846.5647.6647.66-0.58%21,164,720
Mar 5, 202649.5549.9047.2247.9447.94-2.16%26,779,870
Mar 4, 202647.1550.2247.1349.0049.00-3.75%34,210,110
Mar 3, 202653.6154.7250.9150.9150.91-10.01%44,288,760
Mar 2, 202653.8056.9650.5456.5756.578.79%62,681,150
Feb 27, 202649.6852.3649.6152.0052.003.83%36,760,506
Feb 26, 202651.0051.2049.6350.0850.08-0.91%29,653,183
Feb 25, 202650.0051.5648.8550.5450.541.65%45,559,914
Feb 24, 202647.8749.7247.2349.7249.7210.00%42,597,724
Feb 13, 202645.3646.5545.1045.2045.20-3.42%27,102,670
Feb 12, 202647.4448.2746.7846.8046.80-1.80%23,163,780
Feb 11, 202647.2048.3046.8447.6647.661.04%24,161,900
Feb 10, 202649.0749.2747.0047.1747.17-3.50%28,693,690
Feb 9, 202648.6149.3047.8048.8848.882.80%38,552,980
Feb 6, 202643.5048.6443.5047.5547.55-1.61%51,197,668
Feb 5, 202649.5551.7546.0048.3348.33-5.22%66,429,760
Feb 4, 202652.0052.0049.0950.9950.993.09%58,022,820
Feb 3, 202649.4351.5049.4349.4649.46-9.94%65,236,600
Feb 2, 202654.9254.9254.9254.9254.92-10.00%1,029,500
Jan 30, 202661.0263.0061.0261.0261.02-10.00%25,280,640
Jan 29, 202670.0073.5963.0167.8067.800.77%86,218,650
Jan 28, 202662.7967.2860.5067.2867.2810.01%69,083,270
Jan 27, 202656.8662.3256.8661.1661.167.96%84,493,500
Jan 26, 202656.4956.6555.5056.6556.6510.00%14,290,304
Jan 23, 202649.0051.5048.7051.5051.5010.00%39,666,930
Jan 22, 202643.2249.0943.2246.8246.821.78%50,846,920
Jan 21, 202641.8846.1641.2046.0046.009.58%46,087,840
Jan 20, 202641.1942.3838.6041.9841.984.14%43,113,940
Jan 19, 202641.1641.4039.0340.3140.31-0.32%29,741,480
Jan 16, 202640.6542.1040.2040.4440.440.62%33,447,820
Jan 15, 202640.5642.1339.2640.1940.19-1.78%43,251,090
Jan 14, 202639.5241.1839.0240.9240.926.23%48,225,650
Jan 13, 202637.5639.8037.2538.5238.522.58%38,213,654
Jan 12, 202637.6837.7035.8637.5537.558.21%37,704,010
Jan 9, 202632.5534.9432.0834.7034.706.08%39,225,530
Jan 8, 202633.9634.0532.4132.7132.71-3.85%33,888,440
Jan 7, 202634.3135.4933.5034.0234.020.18%44,500,230
Jan 6, 202633.2834.5032.4433.9633.964.01%49,556,110
Jan 5, 202632.5133.2131.6732.6532.655.46%50,386,808
Dec 31, 202531.2132.9730.8030.9630.961.11%54,681,010
Dec 30, 202529.9231.1029.1030.6230.62-1.92%37,015,473
Dec 29, 202530.8832.8429.4331.2231.224.52%67,849,790
Dec 26, 202530.4230.5029.4229.8729.871.39%30,712,107
Dec 25, 202530.0830.0828.8029.4629.46-4.88%38,093,164
Dec 24, 202531.4032.2830.2030.9730.971.71%39,492,940
Dec 23, 202531.9932.3430.1930.4530.45-4.25%36,421,690
Dec 22, 202530.8132.4230.8131.8031.805.02%31,350,840
Dec 19, 202530.3630.5829.1430.2830.28-2.07%26,483,860
Dec 18, 202530.4431.9530.4030.9230.920.68%23,439,763
Dec 17, 202529.5131.0729.2830.7130.716.01%26,197,080
Dec 16, 202530.7030.9928.7028.9728.97-6.03%24,502,393
Dec 15, 202529.7131.3629.6830.8330.83-0.84%22,409,820
Dec 12, 202531.0231.9930.7531.0931.093.36%31,625,365
Dec 11, 202530.7031.6630.0530.0830.08-0.95%36,690,940
Dec 10, 202530.0330.9629.7830.3730.375.86%40,007,730
Dec 9, 202527.8628.7127.0428.6928.693.61%44,291,290
Dec 8, 202527.8428.0526.9027.6927.690.11%21,256,750
Dec 5, 202525.8227.8425.8227.6627.665.13%22,951,606
Dec 4, 202527.8727.9926.2426.3126.31-4.98%25,822,449
Dec 3, 202528.3828.4827.4827.6927.69-1.21%24,768,780
Dec 2, 202527.5428.3427.0828.0328.03-0.21%31,943,900
Dec 1, 202527.9928.7827.2528.0928.097.21%43,945,870
Nov 28, 202525.5426.6525.2426.2026.204.13%32,555,080
Nov 27, 202525.3025.3624.4025.1625.164.31%29,662,873
Nov 26, 202523.4124.8823.3224.1224.122.77%28,060,466
Nov 25, 202523.0023.7022.8523.4723.475.48%20,949,710
Nov 24, 202522.4723.0722.2022.2522.25-0.93%14,834,000
Nov 21, 202523.6923.6922.4122.4622.46-6.06%18,997,450
Nov 20, 202523.9224.2923.7023.9123.91-1.48%16,267,220
Nov 19, 202523.5124.3923.3524.2724.274.75%24,979,940
Nov 18, 202523.2023.5022.9223.1723.17-2.24%16,876,390
Nov 17, 202524.0524.1323.3523.7023.70-3.54%18,884,350
Nov 14, 202524.8025.4724.3824.5724.57-4.51%25,366,760
Nov 13, 202524.4825.8624.3025.7325.737.97%47,501,680
Nov 12, 202523.7124.3323.1923.8323.831.40%21,694,020
Nov 11, 202524.3424.5023.3523.5023.50-1.05%28,463,060
Nov 10, 202523.6624.0523.2323.7523.752.59%22,288,420
Nov 7, 202522.7623.3022.6523.1523.151.31%16,441,450
Nov 6, 202522.3422.9322.2522.8522.852.24%15,658,680
Nov 5, 202521.6122.5121.4522.3522.351.31%16,421,100
Nov 4, 202522.9622.9921.8822.0622.06-4.91%23,172,770
Nov 3, 202523.2923.4922.6523.2023.20-0.90%21,252,990
Oct 31, 202523.9124.5023.3723.4123.410.39%34,789,910
Oct 30, 202523.4023.7623.2023.3223.32-1.64%20,731,760
Oct 29, 202523.4223.7523.1023.7123.713.58%20,051,080
Oct 28, 202523.8923.9722.8222.8922.89-4.90%31,188,620
Oct 27, 202523.1224.1523.1124.0724.074.11%27,825,150
Oct 24, 202523.0823.2622.8023.1223.120.39%17,343,010
Oct 23, 202522.9623.1422.4123.0323.03-1.29%23,432,200
Oct 22, 202521.2923.7621.2923.3323.33-1.35%47,324,700
Oct 21, 202524.9725.0023.6023.6523.65-3.47%37,681,960
Oct 20, 202524.9025.3024.1524.5024.50-7.09%39,031,160
Oct 17, 202527.0027.3225.6526.3726.37-0.26%30,771,040
Oct 16, 202527.6428.1226.1026.4426.44-1.34%33,175,530
Oct 15, 202527.2727.3725.7026.8026.802.21%27,020,510
Oct 14, 202530.4230.6626.0026.2226.22-8.39%49,963,090
Oct 13, 202527.1529.5026.1828.6228.625.03%38,894,900
Oct 10, 202527.3428.1226.9827.2527.25-4.72%32,437,450
Oct 9, 202527.5029.0526.8028.6028.608.17%42,201,900