Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China · Delayed Price · Currency is CNY 9.66
+0.27 (2.88%)
May 20, 2026, 3:00 PM CST
SHA:603559 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 5.01% | 6,795,741 |
| May 14, 2026 | 9.65 | 9.85 | 9.35 | 9.59 | 9.59 | -0.62% | 12,034,753 |
| May 13, 2026 | 9.53 | 9.65 | 9.20 | 9.65 | 9.65 | 5.01% | 12,566,498 |
| May 12, 2026 | 9.10 | 9.19 | 9.01 | 9.19 | 9.19 | 5.03% | 9,011,873 |
| May 11, 2026 | 8.47 | 8.75 | 8.46 | 8.75 | 8.75 | 5.04% | 4,070,404 |
| May 8, 2026 | 8.46 | 8.55 | 8.23 | 8.33 | 8.33 | -0.36% | 8,790,578 |
| May 7, 2026 | 8.39 | 8.42 | 8.07 | 8.36 | 8.36 | 4.24% | 15,956,589 |
| May 6, 2026 | 7.80 | 8.02 | 7.75 | 8.02 | 8.02 | 4.97% | 4,464,679 |
| Apr 30, 2026 | 7.35 | 7.64 | 7.21 | 7.64 | 7.64 | 4.95% | 8,703,653 |
| 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 |