Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China · Delayed Price · Currency is CNY 9.53
+0.06 (0.63%)
Aug 18, 2026, 3:00 PM CST
SHA:603559 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.98 | 9.79 | 8.92 | 9.17 | 9.17 | 3.03% | 25,463,200 |
| Aug 12, 2026 | 8.94 | 9.03 | 8.77 | 8.90 | 8.90 | -0.34% | 8,069,615 |
| Aug 11, 2026 | 9.02 | 9.08 | 8.87 | 8.93 | 8.93 | -1.98% | 8,239,800 |
| Aug 10, 2026 | 9.00 | 9.12 | 8.72 | 9.11 | 9.11 | 2.59% | 12,278,026 |
| Aug 7, 2026 | 9.12 | 9.16 | 8.74 | 8.88 | 8.88 | -5.93% | 18,544,700 |
| Aug 6, 2026 | 9.07 | 9.72 | 8.92 | 9.44 | 9.44 | 4.08% | 22,348,300 |
| Aug 5, 2026 | 9.37 | 9.38 | 8.93 | 9.07 | 9.07 | -1.41% | 25,373,786 |
| Aug 4, 2026 | 8.46 | 9.20 | 8.26 | 9.20 | 9.20 | 10.05% | 16,815,400 |
| Aug 3, 2026 | 8.25 | 8.39 | 8.10 | 8.36 | 8.36 | -1.53% | 11,884,500 |
| Jul 31, 2026 | 8.41 | 8.72 | 7.90 | 8.49 | 8.49 | -2.64% | 20,216,000 |
| Jul 30, 2026 | 8.85 | 9.16 | 8.51 | 8.72 | 8.72 | 0.46% | 28,163,000 |
| Jul 29, 2026 | 7.89 | 8.68 | 7.72 | 8.68 | 8.68 | 10.01% | 12,461,300 |
| Jul 28, 2026 | 7.82 | 8.49 | 7.79 | 7.89 | 7.89 | 0.51% | 8,376,200 |
| 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 |