Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China · Delayed Price · Currency is CNY 7.22
-0.06 (-0.82%)
Apr 30, 2026, 9:35 AM CST
SHA:603559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.35 | 7.62 | 7.27 | 7.28 | 7.28 | - | 6,606,900 |
| Apr 28, 2026 | 6.95 | 7.47 | 6.92 | 7.28 | 7.28 | 2.39% | 7,092,700 |
| Apr 27, 2026 | 7.17 | 7.21 | 7.06 | 7.11 | 7.11 | - | 3,552,500 |
| Apr 24, 2026 | 6.76 | 7.11 | 6.66 | 7.11 | 7.11 | 5.02% | 4,040,300 |
| Apr 23, 2026 | 7.03 | 7.03 | 6.69 | 6.77 | 6.77 | -3.70% | 4,513,118 |
| Apr 22, 2026 | 7.01 | 7.08 | 7.00 | 7.03 | 7.03 | - | 2,322,950 |
| Apr 21, 2026 | 7.20 | 7.20 | 7.03 | 7.03 | 7.03 | -2.09% | 4,256,500 |
| Apr 20, 2026 | 7.17 | 7.24 | 7.15 | 7.18 | 7.18 | 0.28% | 2,003,800 |
| Apr 17, 2026 | 7.10 | 7.16 | 7.08 | 7.16 | 7.16 | 0.56% | 1,744,174 |
| Apr 16, 2026 | 7.11 | 7.14 | 7.05 | 7.12 | 7.12 | 0.14% | 2,287,795 |
| Apr 15, 2026 | 7.22 | 7.24 | 7.08 | 7.11 | 7.11 | -0.84% | 2,296,082 |
| Apr 14, 2026 | 7.28 | 7.30 | 7.12 | 7.17 | 7.17 | -1.51% | 3,003,800 |
| Apr 13, 2026 | 7.27 | 7.40 | 7.22 | 7.28 | 7.28 | 0.14% | 2,871,600 |
| Apr 10, 2026 | 7.16 | 7.33 | 7.13 | 7.27 | 7.27 | 1.54% | 2,844,848 |
| Apr 9, 2026 | 7.26 | 7.26 | 7.09 | 7.16 | 7.16 | -1.24% | 2,395,100 |
| Apr 8, 2026 | 7.32 | 7.36 | 7.21 | 7.25 | 7.25 | -0.28% | 3,217,500 |
| Apr 7, 2026 | 7.27 | 7.40 | 7.19 | 7.27 | 7.27 | 2.54% | 3,044,600 |
| Apr 3, 2026 | 7.20 | 7.32 | 7.09 | 7.09 | 7.09 | -1.39% | 3,191,000 |
| Apr 2, 2026 | 7.35 | 7.35 | 7.16 | 7.19 | 7.19 | -1.51% | 2,580,800 |
| Apr 1, 2026 | 7.29 | 7.48 | 7.17 | 7.30 | 7.30 | 1.96% | 7,577,204 |
| Mar 31, 2026 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | 4.99% | 3,636,581 |
| Mar 30, 2026 | 6.77 | 6.82 | 6.67 | 6.82 | 6.82 | 0.74% | 2,475,578 |
| Mar 27, 2026 | 6.72 | 6.82 | 6.60 | 6.77 | 6.77 | 0.59% | 1,699,702 |
| Mar 26, 2026 | 6.85 | 6.98 | 6.71 | 6.73 | 6.73 | -1.75% | 2,035,400 |
| Mar 25, 2026 | 6.73 | 6.87 | 6.72 | 6.85 | 6.85 | 1.93% | 1,953,700 |
| Mar 24, 2026 | 6.78 | 6.85 | 6.55 | 6.72 | 6.72 | -0.30% | 3,387,700 |
| Mar 23, 2026 | 7.00 | 7.07 | 6.74 | 6.74 | 6.74 | -4.94% | 3,065,800 |
| Mar 20, 2026 | 7.01 | 7.23 | 6.93 | 7.09 | 7.09 | 0.14% | 2,710,582 |
| Mar 19, 2026 | 7.30 | 7.30 | 6.99 | 7.08 | 7.08 | -3.28% | 3,193,100 |
| Mar 18, 2026 | 7.30 | 7.32 | 7.18 | 7.32 | 7.32 | 0.27% | 3,002,900 |
| Mar 17, 2026 | 7.33 | 7.43 | 7.25 | 7.30 | 7.30 | -1.22% | 1,914,843 |
| Mar 16, 2026 | 7.46 | 7.46 | 7.20 | 7.39 | 7.39 | -0.40% | 2,589,200 |
| Mar 13, 2026 | 7.30 | 7.43 | 7.21 | 7.42 | 7.42 | 0.54% | 2,906,500 |
| Mar 12, 2026 | 7.56 | 7.80 | 7.38 | 7.38 | 7.38 | -2.25% | 5,089,200 |
| Mar 11, 2026 | 7.42 | 7.55 | 7.42 | 7.55 | 7.55 | 1.75% | 3,601,400 |
| Mar 10, 2026 | 7.50 | 7.65 | 7.37 | 7.42 | 7.42 | 0.41% | 4,367,700 |
| Mar 9, 2026 | 7.35 | 7.45 | 7.22 | 7.39 | 7.39 | -1.60% | 4,869,400 |
| Mar 6, 2026 | 7.22 | 7.51 | 7.18 | 7.51 | 7.51 | 4.02% | 4,308,250 |
| Mar 5, 2026 | 7.29 | 7.38 | 7.14 | 7.22 | 7.22 | 0.70% | 5,362,700 |
| Mar 4, 2026 | 7.15 | 7.27 | 7.05 | 7.17 | 7.17 | -0.83% | 6,287,698 |
| Mar 3, 2026 | 7.59 | 7.68 | 7.21 | 7.23 | 7.23 | -3.21% | 8,535,200 |
| Mar 2, 2026 | 7.52 | 7.89 | 7.47 | 7.47 | 7.47 | -0.66% | 12,266,900 |
| Feb 27, 2026 | 7.16 | 7.52 | 7.16 | 7.52 | 7.52 | 5.03% | 6,689,946 |
| Feb 26, 2026 | 7.26 | 7.36 | 7.10 | 7.16 | 7.16 | -0.14% | 12,144,400 |
| Feb 25, 2026 | 7.00 | 7.18 | 6.89 | 7.17 | 7.17 | 4.82% | 12,564,000 |
| Feb 24, 2026 | 6.58 | 6.84 | 6.58 | 6.84 | 6.84 | 5.07% | 5,718,834 |
| 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 |