Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China · Delayed Price · Currency is CNY 7.08
-0.58 (-7.57%)
Oct 30, 2026, 3:00 PM CST
SHA:603559 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.51 | 7.66 | 7.08 | 7.08 | 7.08 | -7.57% | 8,950,900 |
| Oct 29, 2026 | 8.05 | 8.09 | 7.64 | 7.66 | 7.66 | -5.20% | 6,747,800 |
| Oct 28, 2026 | 8.09 | 8.18 | 7.91 | 8.08 | 8.08 | 0.37% | 4,873,401 |
| Oct 27, 2026 | 8.38 | 8.46 | 8.05 | 8.05 | 8.05 | -3.71% | 8,066,900 |
| Oct 26, 2026 | 8.59 | 8.92 | 8.33 | 8.36 | 8.36 | -4.24% | 12,653,361 |
| Oct 23, 2026 | 8.05 | 9.03 | 7.68 | 8.73 | 8.73 | 6.33% | 19,682,539 |
| Oct 22, 2026 | 8.55 | 8.67 | 8.20 | 8.21 | 8.21 | -3.64% | 7,726,800 |
| Oct 21, 2026 | 8.46 | 8.56 | 8.43 | 8.52 | 8.52 | 1.07% | 4,802,100 |
| Oct 20, 2026 | 8.44 | 8.54 | 8.35 | 8.43 | 8.43 | -0.12% | 5,414,900 |
| Oct 19, 2026 | 8.23 | 8.61 | 8.17 | 8.44 | 8.44 | 1.81% | 10,341,239 |
| Oct 16, 2026 | 8.42 | 8.55 | 8.23 | 8.29 | 8.29 | - | 4,645,600 |
| Oct 15, 2026 | 8.34 | 8.49 | 8.23 | 8.29 | 8.29 | -2.81% | 6,091,179 |
| Oct 14, 2026 | 8.68 | 8.73 | 8.49 | 8.53 | 8.53 | -2.29% | 5,861,900 |
| Oct 13, 2026 | 8.27 | 8.79 | 8.21 | 8.73 | 8.73 | 2.46% | 7,040,100 |
| Oct 12, 2026 | 8.64 | 8.69 | 8.42 | 8.52 | 8.52 | -1.05% | 5,469,900 |
| Oct 9, 2026 | 8.54 | 8.66 | 8.15 | 8.61 | 8.61 | - | 9,221,400 |
| Oct 8, 2026 | 8.58 | 8.92 | 8.56 | 8.61 | 8.61 | 0.47% | 6,250,100 |
| Sep 30, 2026 | 8.89 | 8.89 | 8.55 | 8.57 | 8.57 | -2.72% | 6,383,000 |
| Sep 29, 2026 | 8.83 | 8.96 | 8.78 | 8.81 | 8.81 | -0.79% | 5,821,401 |
| Sep 28, 2026 | 9.03 | 9.05 | 8.72 | 8.88 | 8.88 | -2.31% | 8,683,700 |
| Sep 24, 2026 | 9.35 | 9.35 | 9.06 | 9.09 | 9.09 | -1.41% | 5,898,200 |
| Sep 23, 2026 | 9.72 | 9.77 | 9.21 | 9.22 | 9.22 | -5.44% | 12,759,800 |
| Sep 22, 2026 | 9.47 | 10.10 | 9.39 | 9.75 | 9.75 | 2.96% | 18,773,100 |
| Sep 21, 2026 | 9.35 | 9.47 | 9.21 | 9.47 | 9.47 | 1.39% | 10,433,500 |
| Sep 18, 2026 | 9.14 | 9.40 | 9.06 | 9.34 | 9.34 | 2.86% | 14,158,653 |
| Sep 17, 2026 | 9.04 | 9.10 | 8.80 | 9.08 | 9.08 | 0.44% | 12,322,300 |
| Sep 16, 2026 | 8.96 | 9.11 | 8.80 | 9.04 | 9.04 | 0.44% | 9,369,300 |
| Sep 15, 2026 | 9.05 | 9.24 | 8.96 | 9.00 | 9.00 | -0.77% | 10,658,000 |
| Sep 14, 2026 | 9.31 | 9.40 | 9.01 | 9.07 | 9.07 | -2.79% | 13,844,600 |
| Sep 11, 2026 | 9.75 | 9.79 | 9.32 | 9.33 | 9.33 | -5.57% | 18,803,600 |
| Sep 10, 2026 | 10.19 | 10.20 | 9.83 | 9.88 | 9.88 | -2.95% | 18,128,190 |
| Sep 9, 2026 | 10.84 | 10.86 | 10.10 | 10.18 | 10.18 | -5.74% | 23,094,400 |
| Sep 8, 2026 | 10.98 | 10.99 | 10.58 | 10.80 | 10.80 | 0.09% | 22,368,530 |
| Sep 7, 2026 | 10.71 | 10.80 | 10.33 | 10.79 | 10.79 | 2.08% | 24,225,600 |
| Sep 4, 2026 | 10.90 | 11.10 | 10.40 | 10.57 | 10.57 | -1.95% | 28,846,279 |
| Sep 3, 2026 | 10.82 | 11.18 | 10.62 | 10.78 | 10.78 | 0.84% | 35,240,779 |
| Sep 2, 2026 | 10.50 | 11.32 | 10.50 | 10.69 | 10.69 | -2.11% | 45,768,784 |
| Sep 1, 2026 | 10.54 | 11.58 | 10.20 | 10.92 | 10.92 | 3.61% | 60,170,733 |
| Aug 31, 2026 | 9.46 | 10.54 | 9.46 | 10.54 | 10.54 | 10.02% | 43,232,767 |
| Aug 28, 2026 | 8.73 | 9.58 | 8.70 | 9.58 | 9.58 | 9.99% | 28,195,643 |
| Aug 27, 2026 | 8.73 | 8.79 | 8.59 | 8.71 | 8.71 | -0.11% | 6,995,943 |
| Aug 26, 2026 | 9.01 | 9.04 | 8.72 | 8.72 | 8.72 | -3.54% | 8,565,200 |
| Aug 25, 2026 | 8.82 | 9.10 | 8.81 | 9.04 | 9.04 | - | 8,353,400 |
| Aug 24, 2026 | 9.00 | 9.22 | 8.62 | 9.04 | 9.04 | 0.22% | 11,612,884 |
| Aug 21, 2026 | 8.68 | 9.08 | 8.33 | 9.02 | 9.02 | 1.81% | 14,014,950 |
| Aug 20, 2026 | 9.07 | 9.16 | 8.72 | 8.86 | 8.86 | -2.32% | 15,434,550 |
| Aug 19, 2026 | 9.41 | 9.65 | 9.03 | 9.07 | 9.07 | -4.83% | 21,916,040 |
| Aug 18, 2026 | 9.27 | 9.64 | 9.17 | 9.53 | 9.53 | 0.63% | 32,574,470 |
| Aug 17, 2026 | 8.77 | 9.65 | 8.77 | 9.47 | 9.47 | 7.98% | 39,620,690 |
| Aug 14, 2026 | 8.90 | 9.08 | 8.72 | 8.77 | 8.77 | -4.36% | 16,954,100 |