Zhejiang China Light&Textile Industrial City Group Co.,Ltd (SHA:600790)
China · Delayed Price · Currency is CNY 3.260
+0.030 (0.93%)
Jul 31, 2026, 3:00 PM CST
SHA:600790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,289,430 |
| 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% | 11,066,930 |
| Jul 22, 2026 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 9,894,912 |
| Jul 21, 2026 | 3.14 | 3.15 | 3.05 | 3.11 | 3.11 | -0.96% | 18,277,161 |
| Jul 20, 2026 | 3.14 | 3.21 | 3.11 | 3.14 | 3.14 | -0.63% | 22,000,454 |
| Jul 17, 2026 | 3.21 | 3.28 | 3.13 | 3.16 | 3.16 | -1.86% | 23,601,165 |
| Jul 16, 2026 | 3.25 | 3.28 | 3.21 | 3.22 | 3.22 | -1.53% | 18,786,570 |
| Jul 15, 2026 | 3.30 | 3.30 | 3.18 | 3.27 | 3.27 | -0.91% | 26,957,769 |
| Jul 14, 2026 | 3.17 | 3.31 | 3.17 | 3.30 | 3.30 | 3.45% | 12,495,498 |
| Jul 13, 2026 | 3.25 | 3.28 | 3.17 | 3.19 | 3.19 | -2.45% | 13,985,100 |
| Jul 10, 2026 | 3.19 | 3.31 | 3.15 | 3.27 | 3.27 | 2.51% | 13,435,496 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.15 | 3.19 | 3.19 | -0.93% | 11,591,983 |
| Jul 8, 2026 | 3.22 | 3.25 | 3.18 | 3.22 | 3.22 | -0.62% | 9,927,266 |
| Jul 7, 2026 | 3.33 | 3.37 | 3.20 | 3.24 | 3.24 | -2.41% | 21,287,850 |
| Jul 6, 2026 | 3.44 | 3.47 | 3.41 | 3.44 | 3.32 | 0.58% | 12,806,546 |
| Jul 3, 2026 | 3.37 | 3.45 | 3.36 | 3.42 | 3.30 | 1.48% | 13,005,157 |
| Jul 2, 2026 | 3.36 | 3.46 | 3.35 | 3.37 | 3.25 | -0.30% | 12,729,088 |
| Jul 1, 2026 | 3.28 | 3.42 | 3.26 | 3.38 | 3.26 | 3.36% | 15,327,414 |
| Jun 30, 2026 | 3.31 | 3.35 | 3.25 | 3.27 | 3.16 | -1.80% | 11,187,500 |
| Jun 29, 2026 | 3.30 | 3.35 | 3.20 | 3.33 | 3.21 | 0.60% | 15,577,254 |
| Jun 26, 2026 | 3.43 | 3.46 | 3.28 | 3.31 | 3.19 | -4.89% | 21,738,543 |
| Jun 25, 2026 | 3.53 | 3.56 | 3.47 | 3.48 | 3.36 | -2.52% | 12,272,349 |
| Jun 24, 2026 | 3.60 | 3.62 | 3.49 | 3.57 | 3.45 | -0.83% | 11,802,427 |
| Jun 23, 2026 | 3.55 | 3.67 | 3.55 | 3.60 | 3.47 | 1.12% | 15,751,251 |
| Jun 22, 2026 | 3.56 | 3.58 | 3.45 | 3.56 | 3.44 | -0.28% | 16,007,915 |
| Jun 18, 2026 | 3.66 | 3.68 | 3.53 | 3.57 | 3.45 | -2.99% | 16,963,210 |
| Jun 17, 2026 | 3.78 | 3.79 | 3.67 | 3.68 | 3.55 | -3.16% | 18,562,570 |
| Jun 16, 2026 | 3.77 | 3.84 | 3.71 | 3.80 | 3.67 | 0.53% | 15,850,620 |
| Jun 15, 2026 | 3.84 | 3.88 | 3.70 | 3.78 | 3.65 | -1.56% | 25,878,300 |
| Jun 12, 2026 | 3.82 | 3.88 | 3.77 | 3.84 | 3.71 | 1.32% | 17,947,680 |
| Jun 11, 2026 | 3.80 | 3.84 | 3.76 | 3.79 | 3.66 | -0.79% | 12,854,400 |
| Jun 10, 2026 | 3.82 | 3.86 | 3.78 | 3.82 | 3.69 | -0.52% | 12,774,310 |
| Jun 9, 2026 | 3.89 | 3.91 | 3.79 | 3.84 | 3.71 | -0.78% | 14,549,150 |
| Jun 8, 2026 | 3.93 | 3.99 | 3.82 | 3.87 | 3.74 | -3.25% | 15,383,958 |
| Jun 5, 2026 | 3.91 | 4.04 | 3.89 | 4.00 | 3.86 | 1.52% | 18,590,790 |
| Jun 4, 2026 | 4.07 | 4.08 | 3.90 | 3.94 | 3.80 | -3.19% | 19,134,270 |
| Jun 3, 2026 | 4.09 | 4.11 | 4.03 | 4.07 | 3.93 | -0.73% | 14,575,810 |
| Jun 2, 2026 | 4.17 | 4.19 | 4.07 | 4.10 | 3.96 | -1.68% | 19,481,400 |
| Jun 1, 2026 | 4.09 | 4.19 | 3.99 | 4.17 | 4.02 | 2.21% | 24,985,270 |
| May 29, 2026 | 4.07 | 4.17 | 4.06 | 4.08 | 3.94 | - | 23,422,530 |
| May 28, 2026 | 4.08 | 4.15 | 4.03 | 4.08 | 3.94 | -0.24% | 17,138,890 |
| May 27, 2026 | 4.13 | 4.19 | 4.06 | 4.09 | 3.95 | -0.73% | 19,954,140 |
| May 26, 2026 | 4.25 | 4.26 | 4.05 | 4.12 | 3.98 | -3.51% | 34,107,000 |
| May 25, 2026 | 4.21 | 4.28 | 4.16 | 4.27 | 4.12 | 0.95% | 25,150,330 |
| May 22, 2026 | 4.02 | 4.30 | 4.02 | 4.23 | 4.08 | 5.49% | 46,399,570 |