Stock listing
Shanghai:603836 Bondex Supply Chain Management Co. Ltd. (海程邦达) 股价
Follow Bondex Supply Chain Management Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603836
¥8.71 CNY +0.26 (+3.1%)
Close on Nov 2, 2026
- Day range
- ¥8.35 – ¥8.72 CNYNov 2, 2026
- Volume
- 4.69M sharesNov 2, 2026
- Market cap
- ¥2.49B CNYAt the close on Nov 2, 2026 · price × 286.2M shares outstanding
- 52-week range
- ¥7.59 – ¥11.86 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥27.96M CNYMedian day 2.88M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603836 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.71 | +0.26 | +3.1% | ¥8.51 | ¥8.72 | ¥8.35 | 4,689,280 | |
| ¥8.45 | -0.23 | -2.6% | ¥8.60 | ¥8.81 | ¥8.42 | 3,136,860 | |
| ¥8.68 | -0.25 | -2.8% | ¥8.97 | ¥8.99 | ¥8.64 | 4,042,667 | |
| ¥8.93 | +0.51 | +6.1% | ¥8.73 | ¥9.22 | ¥8.57 | 7,781,860 | |
| ¥8.42 | -0.38 | -4.3% | ¥8.80 | ¥8.89 | ¥8.40 | 3,236,240 | |
| ¥8.80 | +0.11 | +1.3% | ¥8.68 | ¥8.80 | ¥8.55 | 3,230,515 | |
| ¥8.69 | +0.02 | +0.2% | ¥8.55 | ¥8.69 | ¥8.27 | 3,557,919 | |
| ¥8.67 | -0.22 | -2.5% | ¥8.95 | ¥8.97 | ¥8.63 | 2,741,720 | |
| ¥8.89 | -0.13 | -1.4% | ¥9.07 | ¥9.15 | ¥8.84 | 2,577,540 | |
| ¥9.02 | 0.00 | 0.0% | ¥9.03 | ¥9.13 | ¥8.90 | 2,291,240 | |
| ¥9.02 | -0.19 | -2.1% | ¥9.14 | ¥9.21 | ¥8.74 | 3,404,980 | |
| ¥9.21 | +0.04 | +0.4% | ¥9.23 | ¥9.32 | ¥9.11 | 2,782,860 | |
| ¥9.17 | -0.15 | -1.6% | ¥9.30 | ¥9.30 | ¥9.07 | 3,691,660 | |
| ¥9.32 | -0.14 | -1.5% | ¥9.59 | ¥9.60 | ¥9.29 | 1,879,980 | |
| ¥9.46 | +0.09 | +1.0% | ¥9.25 | ¥9.56 | ¥9.10 | 2,416,540 | |
| ¥9.37 | -0.10 | -1.1% | ¥9.57 | ¥9.58 | ¥9.27 | 2,659,175 | |
| ¥9.47 | -0.12 | -1.3% | ¥9.59 | ¥9.59 | ¥9.18 | 3,860,540 | |
| ¥9.59 | +0.04 | +0.4% | ¥9.60 | ¥9.66 | ¥9.42 | 2,267,360 | |
| ¥9.55 | -0.11 | -1.1% | ¥9.66 | ¥9.70 | ¥9.51 | 1,695,680 | |
| ¥9.66 | +0.18 | +1.9% | ¥9.46 | ¥9.70 | ¥9.42 | 2,912,160 | |
| ¥9.48 | -0.02 | -0.2% | ¥9.58 | ¥9.59 | ¥9.44 | 2,672,300 | |
| ¥9.50 | -0.05 | -0.5% | ¥9.55 | ¥9.64 | ¥9.46 | 2,001,820 | |
| ¥9.55 | -0.11 | -1.1% | ¥9.60 | ¥9.65 | ¥9.49 | 1,865,940 | |
| ¥9.66 | +0.13 | +1.4% | ¥9.55 | ¥9.77 | ¥9.39 | 4,311,660 | |
| ¥9.53 | +0.30 | +3.3% | ¥9.21 | ¥9.55 | ¥9.17 | 3,443,160 | |
| ¥9.23 | -0.09 | -1.0% | ¥9.33 | ¥9.44 | ¥9.18 | 2,908,640 | |
| ¥9.32 | +0.06 | +0.6% | ¥9.17 | ¥9.36 | ¥9.06 | 3,207,480 | |
| ¥9.26 | +0.19 | +2.1% | ¥9.06 | ¥9.30 | ¥8.96 | 2,849,080 | |
| ¥9.07 | -0.28 | -3.0% | ¥9.36 | ¥9.36 | ¥9.02 | 3,124,000 | |
| ¥9.35 | 0.00 | 0.0% | ¥9.40 | ¥9.45 | ¥9.25 | 2,736,200 | |
| ¥9.35 | -0.17 | -1.8% | ¥9.50 | ¥9.50 | ¥9.14 | 2,914,500 | |
| ¥9.52 | -0.07 | -0.7% | ¥9.60 | ¥9.60 | ¥9.44 | 1,911,630 | |
| ¥9.59 | +0.05 | +0.5% | ¥9.53 | ¥9.63 | ¥9.48 | 2,595,180 | |
| ¥9.54 | +0.08 | +0.8% | ¥9.50 | ¥9.55 | ¥9.41 | 2,093,760 | |
| ¥9.46 | +0.10 | +1.1% | ¥9.36 | ¥9.48 | ¥9.28 | 2,719,320 | |
| ¥9.36 | -0.01 | -0.1% | ¥9.38 | ¥9.48 | ¥9.32 | 2,475,240 | |
| ¥9.37 | -0.16 | -1.7% | ¥9.55 | ¥9.60 | ¥9.32 | 3,422,820 | |
| ¥9.53 | +0.03 | +0.3% | ¥9.55 | ¥9.55 | ¥9.40 | 3,212,371 | |
| ¥9.50 | +0.10 | +1.1% | ¥9.47 | ¥9.55 | ¥9.32 | 3,626,440 | |
| ¥9.40 | +0.19 | +2.1% | ¥9.16 | ¥9.42 | ¥9.10 | 5,267,800 | |
| ¥9.21 | +0.09 | +1.0% | ¥9.15 | ¥9.24 | ¥9.01 | 3,420,980 | |
| ¥9.12 | -0.09 | -1.0% | ¥9.25 | ¥9.28 | ¥9.09 | 3,584,620 | |
| ¥9.21 | 0.00 | 0.0% | ¥9.21 | ¥9.27 | ¥9.10 | 4,093,320 | |
| ¥9.21 | +0.13 | +1.4% | ¥9.01 | ¥9.24 | ¥8.91 | 2,588,640 | |
| ¥9.08 | +0.04 | +0.4% | ¥9.05 | ¥9.09 | ¥8.95 | 2,717,380 | |
| ¥9.04 | +0.02 | +0.2% | ¥8.99 | ¥9.04 | ¥8.81 | 2,466,950 | |
| ¥9.02 | +0.17 | +1.9% | ¥8.90 | ¥9.02 | ¥8.80 | 2,564,993 | |
| ¥8.85 | -0.14 | -1.6% | ¥8.89 | ¥8.95 | ¥8.81 | 2,708,713 | |
| ¥8.99 | -0.05 | -0.6% | ¥9.04 | ¥9.06 | ¥8.88 | 3,386,200 | |
| ¥9.04 | +0.16 | +1.8% | ¥8.83 | ¥9.05 | ¥8.83 | 2,672,353 | |
| ¥8.88 | -0.02 | -0.2% | ¥8.86 | ¥8.95 | ¥8.78 | 2,682,803 | |
| ¥8.90 | -0.09 | -1.0% | ¥9.02 | ¥9.07 | ¥8.86 | 2,945,115 | |
| ¥8.99 | +0.04 | +0.4% | ¥8.95 | ¥8.99 | ¥8.82 | 2,980,040 | |
| ¥8.95 | +0.01 | +0.1% | ¥8.95 | ¥9.01 | ¥8.85 | 2,481,400 | |
| ¥8.94 | +0.19 | +2.2% | ¥8.75 | ¥8.94 | ¥8.62 | 3,675,875 | |
| ¥8.75 | 0.00 | 0.0% | ¥8.72 | ¥8.75 | ¥8.59 | 2,251,911 | |
| ¥8.75 | +0.07 | +0.8% | ¥8.72 | ¥8.79 | ¥8.55 | 2,517,840 | |
| ¥8.68 | -0.05 | -0.6% | ¥8.80 | ¥8.80 | ¥8.60 | 3,130,440 | |
| ¥8.73 | -0.01 | -0.1% | ¥8.74 | ¥8.81 | ¥8.65 | 2,679,860 | |
| ¥8.74 | +0.19 | +2.2% | ¥8.54 | ¥8.74 | ¥8.45 | 4,073,520 |
- Ticker
- Shanghai:603836
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Redemption upon Maturity of Cash Management Products Purchased with Temporarily Idle Raised Funds
Oct 30, 2026
Closed ¥8.45 (-2.6%) on Oct 30, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Notice on Convening the 4th Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on the Profit Distribution Plan for the First Three Quarters of 2026
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Resolutions of the 20th Meeting of the 3rd Board of Directors
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Provision for Credit Impairment Losses for the First Three Quarters of 2026
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Implementation Results of Share Repurchase and Share Changes
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Change of Registered Capital and Amendment to the Articles of Association
Oct 28, 2026
Closed ¥8.93 (+6.1%) on Oct 28, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Results of the Reserved Grant under the 2026 Restricted Share Incentive Plan
Oct 24, 2026
Closed ¥8.80 (+1.3%) on Oct 26, 2026
(603836)"Bondex Supply Chain Management Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 24, 2026
Closed ¥8.80 (+1.3%) on Oct 26, 2026
Bondex Supply Chain Management Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 52 in the last 12 months · 66 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Bondex Supply Chain Management Co. Ltd.