Zhejiang China Light&Textile Industrial City Group Co.,Ltd (SHA:600790)
China · Delayed Price · Currency is CNY 4.080
-0.010 (-0.24%)
May 28, 2026, 3:00 PM CST
SHA:600790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.08 | 4.15 | 4.03 | 4.09 | - | - | 14,658,122 |
| May 27, 2026 | 4.13 | 4.19 | 4.06 | 4.09 | 4.09 | -0.73% | 19,954,140 |
| May 26, 2026 | 4.25 | 4.26 | 4.05 | 4.12 | 4.12 | -3.51% | 34,107,000 |
| May 25, 2026 | 4.21 | 4.28 | 4.16 | 4.27 | 4.27 | 0.95% | 25,150,330 |
| May 22, 2026 | 4.02 | 4.30 | 4.02 | 4.23 | 4.23 | 5.49% | 46,399,570 |
| May 21, 2026 | 4.32 | 4.34 | 4.01 | 4.01 | 4.01 | -6.96% | 51,648,300 |
| May 20, 2026 | 4.38 | 4.38 | 4.27 | 4.31 | 4.31 | -2.05% | 18,419,300 |
| May 19, 2026 | 4.25 | 4.43 | 4.25 | 4.40 | 4.40 | 3.53% | 37,261,058 |
| May 18, 2026 | 4.35 | 4.36 | 4.19 | 4.25 | 4.25 | -2.97% | 31,073,710 |
| May 15, 2026 | 4.42 | 4.47 | 4.34 | 4.38 | 4.38 | -0.90% | 26,839,070 |
| May 14, 2026 | 4.56 | 4.58 | 4.41 | 4.42 | 4.42 | -3.28% | 31,419,440 |
| May 13, 2026 | 4.62 | 4.65 | 4.51 | 4.57 | 4.57 | -1.72% | 37,002,880 |
| May 12, 2026 | 4.70 | 4.75 | 4.55 | 4.65 | 4.65 | -1.69% | 50,970,530 |
| May 11, 2026 | 4.87 | 4.90 | 4.69 | 4.73 | 4.73 | -4.25% | 62,588,870 |
| May 8, 2026 | 4.69 | 5.02 | 4.65 | 4.94 | 4.94 | 5.33% | 88,023,560 |
| May 7, 2026 | 4.54 | 4.79 | 4.45 | 4.69 | 4.69 | 1.52% | 100,809,600 |
| May 6, 2026 | 4.21 | 4.62 | 4.18 | 4.62 | 4.62 | 10.00% | 60,603,660 |
| Apr 30, 2026 | 4.11 | 4.29 | 4.08 | 4.20 | 4.20 | 2.19% | 51,145,660 |
| Apr 29, 2026 | 4.02 | 4.15 | 3.89 | 4.11 | 4.11 | 2.49% | 51,575,730 |
| Apr 28, 2026 | 3.93 | 4.02 | 3.92 | 4.01 | 4.01 | 1.52% | 21,104,590 |
| Apr 27, 2026 | 3.79 | 3.96 | 3.79 | 3.95 | 3.95 | 4.22% | 19,912,440 |
| Apr 24, 2026 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 0.26% | 12,465,250 |
| Apr 23, 2026 | 3.73 | 3.88 | 3.73 | 3.78 | 3.78 | 1.34% | 17,219,320 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 4,117,012 |
| Apr 21, 2026 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | 0.81% | 6,782,454 |
| Apr 20, 2026 | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | 1.64% | 7,923,467 |
| Apr 17, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 7,351,576 |
| Apr 16, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 5,547,716 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 4,994,639 |
| Apr 14, 2026 | 3.72 | 3.73 | 3.66 | 3.70 | 3.70 | - | 9,374,708 |
| Apr 13, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | -1.07% | 5,476,610 |
| Apr 10, 2026 | 3.74 | 3.77 | 3.73 | 3.74 | 3.74 | 0.27% | 4,330,368 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.72 | 3.73 | 3.73 | -1.58% | 4,748,238 |
| Apr 8, 2026 | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | 1.88% | 7,456,079 |
| Apr 7, 2026 | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | 0.81% | 4,873,308 |
| Apr 3, 2026 | 3.79 | 3.80 | 3.68 | 3.69 | 3.69 | -2.64% | 6,561,202 |
| Apr 2, 2026 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -0.79% | 6,113,464 |
| Apr 1, 2026 | 3.78 | 3.89 | 3.75 | 3.82 | 3.82 | 1.87% | 11,809,200 |
| Mar 31, 2026 | 3.78 | 3.90 | 3.74 | 3.75 | 3.75 | 0.54% | 11,148,780 |
| Mar 30, 2026 | 3.65 | 3.74 | 3.63 | 3.73 | 3.73 | 1.08% | 8,968,500 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | 0.27% | 7,665,425 |
| Mar 26, 2026 | 3.67 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 9,049,778 |
| Mar 25, 2026 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | 3.36% | 11,535,850 |
| Mar 24, 2026 | 3.53 | 3.58 | 3.50 | 3.57 | 3.57 | 2.29% | 10,552,230 |
| Mar 23, 2026 | 3.72 | 3.73 | 3.48 | 3.49 | 3.49 | -6.43% | 17,185,560 |
| Mar 20, 2026 | 3.77 | 3.81 | 3.72 | 3.73 | 3.73 | -0.53% | 11,020,560 |
| Mar 19, 2026 | 3.80 | 3.83 | 3.74 | 3.75 | 3.75 | -1.83% | 12,654,140 |
| Mar 18, 2026 | 3.85 | 3.86 | 3.79 | 3.82 | 3.82 | -0.78% | 16,787,610 |
| Mar 17, 2026 | 3.87 | 3.92 | 3.84 | 3.85 | 3.85 | -0.26% | 12,358,610 |
| Mar 16, 2026 | 3.89 | 3.94 | 3.84 | 3.86 | 3.86 | -1.03% | 13,821,070 |