Zhejiang China Light&Textile Industrial City Group Co.,Ltd (SHA:600790)
China · Delayed Price · Currency is CNY 3.680
+0.030 (0.82%)
Sep 30, 2026, 3:00 PM CST
SHA:600790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.70 | 3.79 | 3.61 | 3.68 | 3.68 | 0.82% | 45,742,697 |
| Sep 29, 2026 | 3.87 | 3.87 | 3.61 | 3.65 | 3.65 | -1.35% | 55,432,550 |
| Sep 28, 2026 | 3.61 | 3.90 | 3.60 | 3.70 | 3.70 | 2.21% | 68,830,406 |
| Sep 24, 2026 | 3.77 | 3.79 | 3.61 | 3.62 | 3.62 | -2.95% | 63,021,934 |
| Sep 23, 2026 | 3.55 | 3.91 | 3.51 | 3.73 | 3.73 | 5.07% | 93,441,818 |
| Sep 22, 2026 | 3.66 | 3.66 | 3.53 | 3.55 | 3.55 | -3.53% | 35,522,768 |
| Sep 21, 2026 | 3.61 | 3.72 | 3.55 | 3.68 | 3.68 | 1.38% | 34,344,046 |
| Sep 18, 2026 | 3.40 | 3.70 | 3.40 | 3.63 | 3.63 | 5.83% | 49,941,064 |
| Sep 17, 2026 | 3.40 | 3.47 | 3.36 | 3.43 | 3.43 | 0.59% | 19,449,826 |
| Sep 16, 2026 | 3.30 | 3.44 | 3.27 | 3.41 | 3.41 | 3.02% | 21,144,573 |
| Sep 15, 2026 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | 15,387,922 |
| Sep 14, 2026 | 3.37 | 3.42 | 3.36 | 3.40 | 3.40 | 0.89% | 9,928,954 |
| Sep 11, 2026 | 3.45 | 3.48 | 3.35 | 3.37 | 3.37 | -2.60% | 13,172,024 |
| Sep 10, 2026 | 3.47 | 3.51 | 3.44 | 3.46 | 3.46 | -0.86% | 14,215,840 |
| Sep 9, 2026 | 3.47 | 3.52 | 3.42 | 3.49 | 3.49 | 0.58% | 17,046,252 |
| Sep 8, 2026 | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | 1.17% | 16,544,572 |
| Sep 7, 2026 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | 0.29% | 14,835,009 |
| Sep 4, 2026 | 3.38 | 3.46 | 3.37 | 3.42 | 3.42 | 1.48% | 19,033,243 |
| Sep 3, 2026 | 3.42 | 3.45 | 3.36 | 3.37 | 3.37 | -1.46% | 16,094,932 |
| Sep 2, 2026 | 3.44 | 3.45 | 3.37 | 3.42 | 3.42 | -0.87% | 16,646,728 |
| Sep 1, 2026 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 1.47% | 21,944,135 |
| Aug 31, 2026 | 3.42 | 3.45 | 3.39 | 3.40 | 3.40 | -0.87% | 14,532,202 |
| Aug 28, 2026 | 3.38 | 3.44 | 3.36 | 3.43 | 3.43 | 1.48% | 15,469,787 |
| Aug 27, 2026 | 3.42 | 3.43 | 3.37 | 3.38 | 3.38 | -1.46% | 14,309,411 |
| Aug 26, 2026 | 3.38 | 3.43 | 3.36 | 3.43 | 3.43 | 1.48% | 13,477,032 |
| Aug 25, 2026 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | 1.20% | 14,042,331 |
| Aug 24, 2026 | 3.31 | 3.35 | 3.30 | 3.34 | 3.34 | 0.30% | 10,170,362 |
| Aug 21, 2026 | 3.36 | 3.37 | 3.28 | 3.33 | 3.33 | -1.48% | 11,335,003 |
| Aug 20, 2026 | 3.32 | 3.38 | 3.31 | 3.38 | 3.38 | 2.74% | 11,077,420 |
| Aug 19, 2026 | 3.36 | 3.37 | 3.28 | 3.29 | 3.29 | -2.08% | 9,840,972 |
| Aug 18, 2026 | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | 0.30% | 7,425,826 |
| Aug 17, 2026 | 3.30 | 3.35 | 3.27 | 3.35 | 3.35 | 1.21% | 9,254,033 |
| Aug 14, 2026 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 8,948,809 |
| Aug 13, 2026 | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | -1.78% | 12,669,022 |
| Aug 12, 2026 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 1.81% | 13,450,740 |
| Aug 11, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.90% | 11,845,977 |
| Aug 10, 2026 | 3.27 | 3.37 | 3.27 | 3.35 | 3.35 | 2.13% | 14,233,413 |
| Aug 7, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.91% | 10,959,915 |
| Aug 6, 2026 | 3.34 | 3.36 | 3.27 | 3.31 | 3.31 | -1.19% | 11,365,500 |
| Aug 5, 2026 | 3.38 | 3.45 | 3.33 | 3.35 | 3.35 | 0.90% | 15,134,300 |
| Aug 4, 2026 | 3.38 | 3.42 | 3.32 | 3.32 | 3.32 | -1.78% | 13,230,000 |
| Aug 3, 2026 | 3.26 | 3.39 | 3.25 | 3.38 | 3.38 | 3.68% | 19,446,353 |
| Jul 31, 2026 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.93% | 13,816,452 |
| Jul 30, 2026 | 3.21 | 3.27 | 3.20 | 3.23 | 3.23 | - | 14,882,872 |
| Jul 29, 2026 | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | 2.22% | 13,655,530 |
| Jul 28, 2026 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 13,289,439 |
| Jul 27, 2026 | 3.08 | 3.15 | 3.07 | 3.13 | 3.13 | 1.95% | 9,458,272 |
| Jul 24, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -2.54% | 9,047,974 |
| Jul 23, 2026 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | 1.61% | 11,066,935 |
| Jul 22, 2026 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 9,894,912 |