Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China · Delayed Price · Currency is CNY 7.85
+0.03 (0.38%)
Jul 27, 2026, 3:00 PM CST
SHA:603559 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.79 | 7.95 | 7.69 | 7.85 | 7.85 | 0.38% | 6,375,600 |
| Jul 24, 2026 | 7.64 | 8.00 | 7.63 | 7.82 | 7.82 | -0.51% | 6,384,300 |
| Jul 23, 2026 | 7.56 | 7.89 | 7.51 | 7.86 | 7.86 | 3.29% | 6,253,300 |
| Jul 22, 2026 | 7.45 | 7.80 | 7.39 | 7.61 | 7.61 | 0.66% | 6,954,500 |
| Jul 21, 2026 | 7.39 | 7.56 | 6.62 | 7.56 | 7.56 | 3.00% | 10,387,700 |
| Jul 20, 2026 | 7.66 | 7.85 | 7.15 | 7.34 | 7.34 | -2.78% | 9,643,700 |
| Jul 17, 2026 | 8.00 | 8.15 | 7.53 | 7.55 | 7.55 | -6.33% | 11,578,518 |
| Jul 16, 2026 | 8.19 | 8.34 | 7.86 | 8.06 | 8.06 | -0.98% | 8,882,700 |
| Jul 15, 2026 | 8.38 | 8.40 | 7.91 | 8.14 | 8.14 | -2.05% | 11,627,400 |
| Jul 14, 2026 | 8.56 | 8.84 | 8.15 | 8.31 | 8.31 | -3.37% | 14,690,652 |
| Jul 13, 2026 | 9.00 | 9.50 | 8.50 | 8.60 | 8.60 | -2.05% | 23,744,300 |
| Jul 10, 2026 | 8.05 | 8.78 | 8.01 | 8.78 | 8.78 | 10.03% | 7,945,500 |
| Jul 9, 2026 | 7.99 | 8.18 | 7.79 | 7.98 | 7.98 | -0.87% | 10,567,400 |
| Jul 8, 2026 | 8.30 | 8.50 | 8.01 | 8.05 | 8.05 | -1.95% | 11,615,900 |
| Jul 7, 2026 | 8.82 | 8.89 | 8.08 | 8.21 | 8.21 | -8.57% | 19,726,844 |
| Jul 6, 2026 | 9.90 | 10.00 | 8.97 | 8.98 | 8.98 | -9.38% | 27,087,320 |
| Jul 3, 2026 | 9.08 | 9.91 | 9.08 | 9.91 | 9.91 | 9.99% | 14,473,238 |
| Jul 2, 2026 | 8.92 | 9.01 | 8.54 | 9.01 | 9.01 | 10.01% | 16,159,546 |
| Jul 1, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Jun 30, 2026 | 7.79 | 8.19 | 7.72 | 8.19 | 8.19 | 5.00% | 6,086,286 |
| Jun 29, 2026 | 7.73 | 7.98 | 7.46 | 7.80 | 7.80 | -0.26% | 4,301,700 |
| Jun 26, 2026 | 7.80 | 7.97 | 7.45 | 7.82 | 7.82 | -0.26% | 5,138,346 |
| Jun 25, 2026 | 8.25 | 8.33 | 7.84 | 7.84 | 7.84 | -4.97% | 4,952,600 |
| Jun 24, 2026 | 8.26 | 8.35 | 8.10 | 8.25 | 8.25 | - | 3,586,300 |
| Jun 23, 2026 | 8.13 | 8.39 | 7.99 | 8.25 | 8.25 | -0.36% | 5,403,127 |
| Jun 22, 2026 | 8.72 | 8.73 | 8.28 | 8.28 | 8.28 | -5.05% | 5,548,252 |
| Jun 18, 2026 | 8.71 | 8.85 | 8.55 | 8.72 | 8.72 | 0.11% | 4,236,831 |
| Jun 17, 2026 | 8.58 | 8.80 | 8.57 | 8.71 | 8.71 | 1.28% | 2,534,600 |
| Jun 16, 2026 | 8.55 | 8.73 | 8.38 | 8.60 | 8.60 | 0.12% | 3,774,002 |
| Jun 15, 2026 | 8.50 | 8.85 | 8.50 | 8.59 | 8.59 | -0.12% | 4,472,200 |
| Jun 12, 2026 | 8.24 | 8.63 | 8.24 | 8.60 | 8.60 | 4.62% | 5,141,552 |
| Jun 11, 2026 | 8.31 | 8.42 | 8.08 | 8.22 | 8.22 | -1.56% | 3,362,600 |
| Jun 10, 2026 | 8.40 | 8.56 | 8.25 | 8.35 | 8.35 | -0.60% | 4,647,500 |
| Jun 9, 2026 | 8.46 | 8.53 | 8.23 | 8.40 | 8.40 | -1.41% | 4,445,500 |
| Jun 8, 2026 | 8.15 | 8.92 | 8.15 | 8.52 | 8.52 | 0.12% | 7,922,795 |
| Jun 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.02% | 1,900,900 |
| Jun 4, 2026 | 9.19 | 9.40 | 8.96 | 8.96 | 8.96 | -4.98% | 3,752,600 |
| Jun 3, 2026 | 9.94 | 9.95 | 9.43 | 9.43 | 9.43 | -5.04% | 9,037,400 |
| Jun 2, 2026 | 9.55 | 9.93 | 9.38 | 9.93 | 9.93 | 4.97% | 9,892,152 |
| Jun 1, 2026 | 9.35 | 9.52 | 9.23 | 9.46 | 9.46 | 1.28% | 3,466,369 |
| May 29, 2026 | 9.51 | 9.58 | 9.27 | 9.34 | 9.34 | -0.64% | 3,974,300 |
| May 28, 2026 | 9.51 | 9.73 | 9.38 | 9.40 | 9.40 | -1.78% | 6,317,300 |
| May 27, 2026 | 9.28 | 9.72 | 9.06 | 9.57 | 9.57 | 3.01% | 6,342,486 |
| May 26, 2026 | 9.59 | 9.69 | 9.19 | 9.29 | 9.29 | -2.93% | 6,465,600 |
| May 25, 2026 | 9.39 | 9.78 | 9.39 | 9.57 | 9.57 | 1.38% | 5,765,496 |
| May 22, 2026 | 9.56 | 9.58 | 9.35 | 9.44 | 9.44 | 0.21% | 3,630,800 |
| May 21, 2026 | 9.47 | 9.93 | 9.42 | 9.42 | 9.42 | -2.48% | 6,405,400 |
| May 20, 2026 | 9.29 | 9.75 | 9.29 | 9.66 | 9.66 | 2.88% | 7,733,869 |
| May 19, 2026 | 9.55 | 9.80 | 9.12 | 9.39 | 9.39 | -2.09% | 11,658,460 |
| May 18, 2026 | 10.07 | 10.50 | 9.58 | 9.59 | 9.59 | -4.77% | 15,968,443 |