Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China · Delayed Price · Currency is CNY 6.51
+0.09 (1.40%)
At close: Feb 13, 2026
SHA:603559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.42 | 6.57 | 6.40 | 6.51 | 6.51 | 1.40% | 3,030,388 |
| Feb 12, 2026 | 6.46 | 6.56 | 6.34 | 6.42 | 6.42 | -0.62% | 3,853,482 |
| Feb 11, 2026 | 6.50 | 6.53 | 6.44 | 6.46 | 6.46 | -0.62% | 2,476,600 |
| Feb 10, 2026 | 6.59 | 6.64 | 6.48 | 6.50 | 6.50 | 0.15% | 3,580,795 |
| Feb 9, 2026 | 6.48 | 6.55 | 6.45 | 6.49 | 6.49 | 0.15% | 3,699,938 |
| Feb 6, 2026 | 6.44 | 6.54 | 6.29 | 6.48 | 6.48 | -1.07% | 6,631,577 |
| Feb 5, 2026 | 6.71 | 6.84 | 6.55 | 6.55 | 6.55 | -2.82% | 6,263,600 |
| Feb 4, 2026 | 6.75 | 6.83 | 6.70 | 6.74 | 6.74 | -0.88% | 4,429,657 |
| Feb 3, 2026 | 6.66 | 6.87 | 6.61 | 6.80 | 6.80 | - | 8,793,957 |
| Feb 2, 2026 | 6.42 | 6.88 | 6.41 | 6.80 | 6.80 | 3.82% | 15,095,810 |
| Jan 30, 2026 | 6.61 | 6.69 | 6.39 | 6.55 | 6.55 | -2.67% | 10,338,300 |
| Jan 29, 2026 | 6.55 | 6.85 | 6.42 | 6.73 | 6.73 | 3.22% | 17,539,400 |
| Jan 28, 2026 | 6.22 | 6.52 | 6.15 | 6.52 | 6.52 | 4.99% | 8,807,954 |
| Jan 27, 2026 | 6.21 | 6.34 | 6.12 | 6.21 | 6.21 | -0.64% | 6,245,592 |
| Jan 26, 2026 | 6.21 | 6.33 | 6.10 | 6.25 | 6.25 | 0.81% | 10,858,800 |
| Jan 23, 2026 | 6.37 | 6.59 | 6.17 | 6.20 | 6.20 | -2.52% | 18,483,600 |
| Jan 22, 2026 | 6.11 | 6.36 | 6.06 | 6.36 | 6.36 | 4.95% | 17,563,600 |
| Jan 21, 2026 | 5.88 | 6.12 | 5.84 | 6.06 | 6.06 | 0.50% | 16,825,500 |
| Jan 20, 2026 | 5.86 | 6.15 | 5.86 | 6.03 | 6.03 | 2.90% | 21,622,790 |
| Jan 19, 2026 | 5.98 | 5.99 | 5.86 | 5.86 | 5.86 | -5.02% | 14,585,830 |
| Jan 16, 2026 | 6.40 | 6.40 | 6.17 | 6.17 | 6.17 | -4.93% | 7,261,700 |
| Jan 15, 2026 | 6.61 | 6.64 | 6.42 | 6.49 | 6.49 | -1.96% | 6,257,400 |
| Jan 14, 2026 | 6.72 | 6.84 | 6.61 | 6.62 | 6.62 | -1.34% | 6,991,701 |
| Jan 13, 2026 | 6.64 | 6.89 | 6.58 | 6.71 | 6.71 | 1.05% | 7,513,701 |
| Jan 12, 2026 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | -1.19% | 6,220,155 |
| Jan 9, 2026 | 6.80 | 6.85 | 6.69 | 6.72 | 6.72 | -1.18% | 4,822,305 |
| Jan 8, 2026 | 6.83 | 6.89 | 6.79 | 6.80 | 6.80 | - | 4,665,899 |
| Jan 7, 2026 | 6.83 | 6.93 | 6.76 | 6.80 | 6.80 | -0.58% | 4,876,779 |
| Jan 6, 2026 | 6.98 | 7.02 | 6.80 | 6.84 | 6.84 | -2.01% | 4,773,840 |
| Jan 5, 2026 | 7.00 | 7.10 | 6.92 | 6.98 | 6.98 | -0.14% | 4,640,790 |
| Dec 31, 2025 | 7.08 | 7.12 | 6.96 | 6.99 | 6.99 | -2.24% | 4,531,800 |
| Dec 30, 2025 | 7.19 | 7.31 | 6.93 | 7.15 | 7.15 | -1.92% | 7,118,100 |
| Dec 29, 2025 | 7.47 | 7.50 | 7.29 | 7.29 | 7.29 | -4.95% | 2,223,500 |
| Dec 26, 2025 | 8.07 | 8.07 | 7.67 | 7.67 | 7.67 | -4.96% | 5,949,500 |
| Dec 25, 2025 | 7.95 | 8.07 | 7.95 | 8.07 | 8.07 | 1.00% | 498,200 |
| Dec 24, 2025 | 7.99 | 8.04 | 7.90 | 7.99 | 7.99 | -0.25% | 706,300 |
| Dec 23, 2025 | 8.12 | 8.12 | 7.99 | 8.01 | 8.01 | -1.35% | 843,400 |
| Dec 22, 2025 | 8.12 | 8.25 | 8.08 | 8.12 | 8.12 | -0.73% | 1,186,200 |
| Dec 19, 2025 | 8.11 | 8.25 | 8.03 | 8.18 | 8.18 | 1.11% | 923,800 |
| Dec 18, 2025 | 8.26 | 8.32 | 8.09 | 8.09 | 8.09 | -2.29% | 931,600 |
| Dec 17, 2025 | 8.34 | 8.34 | 8.14 | 8.28 | 8.28 | - | 700,400 |
| Dec 16, 2025 | 8.69 | 8.69 | 8.25 | 8.28 | 8.28 | -4.06% | 1,720,300 |
| Dec 15, 2025 | 8.59 | 8.75 | 8.52 | 8.63 | 8.63 | -0.80% | 963,200 |
| Dec 12, 2025 | 8.59 | 8.88 | 8.43 | 8.70 | 8.70 | 1.75% | 1,622,700 |
| Dec 11, 2025 | 8.43 | 8.55 | 8.37 | 8.55 | 8.55 | 1.42% | 928,300 |
| Dec 10, 2025 | 8.35 | 8.43 | 8.31 | 8.43 | 8.43 | 0.96% | 982,600 |
| Dec 9, 2025 | 8.34 | 8.40 | 8.28 | 8.35 | 8.35 | -0.60% | 905,800 |
| Dec 8, 2025 | 8.47 | 8.52 | 8.30 | 8.40 | 8.40 | -0.71% | 1,164,600 |
| Dec 5, 2025 | 8.33 | 8.54 | 8.28 | 8.46 | 8.46 | 1.44% | 1,069,200 |
| Dec 4, 2025 | 8.30 | 8.49 | 8.30 | 8.34 | 8.34 | -0.71% | 940,400 |