Shengda Resources Co.,Ltd. (SHE:000603)
China
· Delayed Price · Currency is CNY 37.50
+0.80 (2.18%)
Apr 29, 2026, 3:04 PM CST
Shengda Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.84 | 37.84 | 35.50 | 37.42 | - | 1.96% | 11,521,939 |
| Apr 28, 2026 | 37.55 | 37.68 | 36.45 | 36.70 | 36.70 | -2.81% | 14,732,119 |
| Apr 27, 2026 | 37.39 | 38.28 | 37.11 | 37.76 | 37.76 | 0.13% | 14,944,343 |
| Apr 24, 2026 | 37.84 | 38.39 | 36.80 | 37.71 | 37.71 | -1.87% | 20,396,677 |
| Apr 23, 2026 | 41.35 | 41.53 | 37.90 | 38.43 | 38.43 | -6.70% | 35,251,185 |
| Apr 22, 2026 | 40.69 | 41.45 | 39.72 | 41.19 | 41.19 | 0.29% | 16,620,890 |
| Apr 21, 2026 | 41.00 | 41.39 | 40.10 | 41.07 | 41.07 | -0.29% | 13,581,500 |
| Apr 20, 2026 | 41.30 | 42.29 | 40.93 | 41.19 | 41.19 | 0.37% | 21,626,768 |
| Apr 17, 2026 | 40.71 | 41.60 | 40.54 | 41.04 | 41.04 | -0.32% | 16,051,942 |
| Apr 16, 2026 | 40.60 | 41.59 | 40.12 | 41.17 | 41.17 | 2.57% | 18,521,667 |
| Apr 15, 2026 | 42.27 | 42.48 | 40.01 | 40.14 | 40.14 | -2.41% | 24,818,930 |
| Apr 14, 2026 | 41.25 | 41.79 | 40.52 | 41.13 | 41.13 | 0.71% | 15,218,810 |
| Apr 13, 2026 | 40.13 | 41.12 | 39.93 | 40.84 | 40.84 | 0.81% | 13,581,260 |
| Apr 10, 2026 | 41.40 | 41.70 | 40.47 | 40.51 | 40.51 | -1.44% | 15,104,530 |
| Apr 9, 2026 | 40.31 | 41.43 | 40.12 | 41.10 | 41.10 | -2.33% | 18,219,430 |
| Apr 8, 2026 | 41.31 | 42.49 | 41.11 | 42.08 | 42.08 | 7.79% | 29,620,380 |
| Apr 7, 2026 | 38.62 | 39.45 | 38.48 | 39.04 | 39.04 | 1.09% | 13,354,650 |
| Apr 3, 2026 | 39.05 | 39.30 | 37.87 | 38.62 | 38.62 | -0.08% | 11,845,170 |
| Apr 2, 2026 | 39.50 | 39.53 | 38.12 | 38.65 | 38.65 | -3.25% | 22,177,910 |
| Apr 1, 2026 | 40.20 | 40.75 | 39.35 | 39.95 | 39.95 | 2.96% | 21,486,740 |
| Mar 31, 2026 | 39.28 | 40.60 | 38.76 | 38.80 | 38.80 | - | 23,487,470 |
| Mar 30, 2026 | 38.24 | 38.98 | 37.49 | 38.80 | 38.80 | 0.83% | 17,807,100 |
| Mar 27, 2026 | 37.26 | 38.85 | 36.78 | 38.48 | 38.48 | 1.48% | 17,639,200 |
| Mar 26, 2026 | 38.46 | 38.75 | 37.50 | 37.92 | 37.92 | -1.40% | 17,928,160 |
| Mar 25, 2026 | 38.63 | 39.65 | 38.12 | 38.46 | 38.46 | 4.85% | 35,975,750 |
| Mar 24, 2026 | 36.39 | 36.78 | 35.09 | 36.68 | 36.68 | 4.53% | 34,804,014 |
| Mar 23, 2026 | 38.29 | 38.59 | 35.09 | 35.09 | 35.09 | -10.00% | 39,000,674 |
| Mar 20, 2026 | 40.42 | 41.30 | 38.90 | 38.99 | 38.99 | -1.61% | 32,029,090 |
| Mar 19, 2026 | 41.40 | 42.18 | 39.45 | 39.63 | 39.63 | -7.90% | 30,422,490 |
| Mar 18, 2026 | 42.65 | 43.68 | 42.01 | 43.03 | 43.03 | 0.89% | 18,505,490 |
| Mar 17, 2026 | 42.92 | 43.91 | 42.54 | 42.65 | 42.65 | 0.07% | 16,730,590 |
| Mar 16, 2026 | 43.02 | 44.50 | 41.38 | 42.62 | 42.62 | -3.79% | 26,283,050 |
| Mar 13, 2026 | 45.22 | 46.80 | 44.25 | 44.30 | 44.30 | -2.87% | 19,150,210 |
| Mar 12, 2026 | 46.50 | 46.65 | 44.90 | 45.61 | 45.61 | -2.46% | 18,660,760 |
| Mar 11, 2026 | 48.59 | 48.66 | 46.60 | 46.76 | 46.76 | -2.99% | 17,469,490 |
| Mar 10, 2026 | 48.30 | 49.17 | 47.91 | 48.20 | 48.20 | 2.93% | 19,625,162 |
| Mar 9, 2026 | 47.66 | 47.66 | 44.58 | 46.83 | 46.83 | -1.74% | 32,602,572 |
| Mar 6, 2026 | 46.86 | 48.98 | 46.56 | 47.66 | 47.66 | -0.58% | 21,164,720 |
| Mar 5, 2026 | 49.55 | 49.90 | 47.22 | 47.94 | 47.94 | -2.16% | 26,779,870 |
| Mar 4, 2026 | 47.15 | 50.22 | 47.13 | 49.00 | 49.00 | -3.75% | 34,210,110 |
| Mar 3, 2026 | 53.61 | 54.72 | 50.91 | 50.91 | 50.91 | -10.01% | 44,288,760 |
| Mar 2, 2026 | 53.80 | 56.96 | 50.54 | 56.57 | 56.57 | 8.79% | 62,681,150 |
| Feb 27, 2026 | 49.68 | 52.36 | 49.61 | 52.00 | 52.00 | 3.83% | 36,760,506 |
| Feb 26, 2026 | 51.00 | 51.20 | 49.63 | 50.08 | 50.08 | -0.91% | 29,653,183 |
| Feb 25, 2026 | 50.00 | 51.56 | 48.85 | 50.54 | 50.54 | 1.65% | 45,559,914 |
| Feb 24, 2026 | 47.87 | 49.72 | 47.23 | 49.72 | 49.72 | 10.00% | 42,597,724 |
| Feb 13, 2026 | 45.36 | 46.55 | 45.10 | 45.20 | 45.20 | -3.42% | 27,102,670 |
| Feb 12, 2026 | 47.44 | 48.27 | 46.78 | 46.80 | 46.80 | -1.80% | 23,163,780 |
| Feb 11, 2026 | 47.20 | 48.30 | 46.84 | 47.66 | 47.66 | 1.04% | 24,161,900 |
| Feb 10, 2026 | 49.07 | 49.27 | 47.00 | 47.17 | 47.17 | -3.50% | 28,693,690 |
| Feb 9, 2026 | 48.61 | 49.30 | 47.80 | 48.88 | 48.88 | 2.80% | 38,552,980 |
| Feb 6, 2026 | 43.50 | 48.64 | 43.50 | 47.55 | 47.55 | -1.61% | 51,197,668 |
| Feb 5, 2026 | 49.55 | 51.75 | 46.00 | 48.33 | 48.33 | -5.22% | 66,429,760 |
| Feb 4, 2026 | 52.00 | 52.00 | 49.09 | 50.99 | 50.99 | 3.09% | 58,022,820 |
| Feb 3, 2026 | 49.43 | 51.50 | 49.43 | 49.46 | 49.46 | -9.94% | 65,236,600 |
| Feb 2, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -10.00% | 1,029,500 |
| Jan 30, 2026 | 61.02 | 63.00 | 61.02 | 61.02 | 61.02 | -10.00% | 25,280,640 |
| Jan 29, 2026 | 70.00 | 73.59 | 63.01 | 67.80 | 67.80 | 0.77% | 86,218,650 |
| Jan 28, 2026 | 62.79 | 67.28 | 60.50 | 67.28 | 67.28 | 10.01% | 69,083,270 |
| Jan 27, 2026 | 56.86 | 62.32 | 56.86 | 61.16 | 61.16 | 7.96% | 84,493,500 |
| Jan 26, 2026 | 56.49 | 56.65 | 55.50 | 56.65 | 56.65 | 10.00% | 14,290,304 |
| Jan 23, 2026 | 49.00 | 51.50 | 48.70 | 51.50 | 51.50 | 10.00% | 39,666,930 |
| Jan 22, 2026 | 43.22 | 49.09 | 43.22 | 46.82 | 46.82 | 1.78% | 50,846,920 |
| Jan 21, 2026 | 41.88 | 46.16 | 41.20 | 46.00 | 46.00 | 9.58% | 46,087,840 |
| Jan 20, 2026 | 41.19 | 42.38 | 38.60 | 41.98 | 41.98 | 4.14% | 43,113,940 |
| Jan 19, 2026 | 41.16 | 41.40 | 39.03 | 40.31 | 40.31 | -0.32% | 29,741,480 |
| Jan 16, 2026 | 40.65 | 42.10 | 40.20 | 40.44 | 40.44 | 0.62% | 33,447,820 |
| Jan 15, 2026 | 40.56 | 42.13 | 39.26 | 40.19 | 40.19 | -1.78% | 43,251,090 |
| Jan 14, 2026 | 39.52 | 41.18 | 39.02 | 40.92 | 40.92 | 6.23% | 48,225,650 |
| Jan 13, 2026 | 37.56 | 39.80 | 37.25 | 38.52 | 38.52 | 2.58% | 38,213,654 |
| Jan 12, 2026 | 37.68 | 37.70 | 35.86 | 37.55 | 37.55 | 8.21% | 37,704,010 |
| Jan 9, 2026 | 32.55 | 34.94 | 32.08 | 34.70 | 34.70 | 6.08% | 39,225,530 |
| Jan 8, 2026 | 33.96 | 34.05 | 32.41 | 32.71 | 32.71 | -3.85% | 33,888,440 |
| Jan 7, 2026 | 34.31 | 35.49 | 33.50 | 34.02 | 34.02 | 0.18% | 44,500,230 |
| Jan 6, 2026 | 33.28 | 34.50 | 32.44 | 33.96 | 33.96 | 4.01% | 49,556,110 |
| Jan 5, 2026 | 32.51 | 33.21 | 31.67 | 32.65 | 32.65 | 5.46% | 50,386,808 |
| Dec 31, 2025 | 31.21 | 32.97 | 30.80 | 30.96 | 30.96 | 1.11% | 54,681,010 |
| Dec 30, 2025 | 29.92 | 31.10 | 29.10 | 30.62 | 30.62 | -1.92% | 37,015,473 |
| Dec 29, 2025 | 30.88 | 32.84 | 29.43 | 31.22 | 31.22 | 4.52% | 67,849,790 |
| Dec 26, 2025 | 30.42 | 30.50 | 29.42 | 29.87 | 29.87 | 1.39% | 30,712,107 |
| Dec 25, 2025 | 30.08 | 30.08 | 28.80 | 29.46 | 29.46 | -4.88% | 38,093,164 |
| Dec 24, 2025 | 31.40 | 32.28 | 30.20 | 30.97 | 30.97 | 1.71% | 39,492,940 |
| Dec 23, 2025 | 31.99 | 32.34 | 30.19 | 30.45 | 30.45 | -4.25% | 36,421,690 |
| Dec 22, 2025 | 30.81 | 32.42 | 30.81 | 31.80 | 31.80 | 5.02% | 31,350,840 |
| Dec 19, 2025 | 30.36 | 30.58 | 29.14 | 30.28 | 30.28 | -2.07% | 26,483,860 |
| Dec 18, 2025 | 30.44 | 31.95 | 30.40 | 30.92 | 30.92 | 0.68% | 23,439,763 |
| Dec 17, 2025 | 29.51 | 31.07 | 29.28 | 30.71 | 30.71 | 6.01% | 26,197,080 |
| Dec 16, 2025 | 30.70 | 30.99 | 28.70 | 28.97 | 28.97 | -6.03% | 24,502,393 |
| Dec 15, 2025 | 29.71 | 31.36 | 29.68 | 30.83 | 30.83 | -0.84% | 22,409,820 |
| Dec 12, 2025 | 31.02 | 31.99 | 30.75 | 31.09 | 31.09 | 3.36% | 31,625,365 |
| Dec 11, 2025 | 30.70 | 31.66 | 30.05 | 30.08 | 30.08 | -0.95% | 36,690,940 |
| Dec 10, 2025 | 30.03 | 30.96 | 29.78 | 30.37 | 30.37 | 5.86% | 40,007,730 |
| Dec 9, 2025 | 27.86 | 28.71 | 27.04 | 28.69 | 28.69 | 3.61% | 44,291,290 |
| Dec 8, 2025 | 27.84 | 28.05 | 26.90 | 27.69 | 27.69 | 0.11% | 21,256,750 |
| 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 |