Skip to main content
logo
Ningbo Gaofa Automotive Control System Co., Ltd. (SHA:603788)
China flag China · Delayed Price · Currency is CNY
16.12
-0.07 (-0.43%)
Mar 11, 2026, 3:00 PM CST

SHA:603788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8816.2015.8316.1916.192.79%1,605,680
Mar 9, 202615.8915.8915.5515.7515.75-1.44%1,854,469
Mar 6, 202615.6816.0015.6415.9815.981.85%1,283,999
Mar 5, 202615.7415.9215.6115.6915.690.77%1,521,299
Mar 4, 202615.3915.7515.3915.5715.57-1.08%2,017,989
Mar 3, 202616.1516.3015.7315.7415.74-2.66%2,789,580
Mar 2, 202616.5816.6316.1316.1716.17-2.94%2,600,700
Feb 27, 202616.7216.8116.5716.6616.66-0.83%1,955,600
Feb 26, 202616.7816.8116.6416.8016.800.48%1,765,398
Feb 25, 202616.7716.7916.6716.7216.720.24%1,586,100
Feb 24, 202616.8316.8416.5616.6816.680.06%1,917,800
Feb 13, 202616.5916.8016.5716.6716.670.30%1,824,220
Feb 12, 202616.7516.7716.5516.6216.62-0.42%1,924,700
Feb 11, 202616.6716.8516.6216.6916.690.72%2,015,700
Feb 10, 202616.5016.6416.4516.5716.570.42%1,482,200
Feb 9, 202616.5816.6216.4416.5016.500.36%1,515,640
Feb 6, 202616.3116.5716.3116.4416.440.43%1,715,100
Feb 5, 202616.4216.4816.3016.3716.37-0.30%1,745,600
Feb 4, 202616.1616.4716.1616.4216.421.30%2,147,940
Feb 3, 202616.2516.3716.1516.2116.210.12%2,052,480
Feb 2, 202616.3016.5216.1916.1916.19-0.86%2,482,880
Jan 30, 202616.1516.3816.0316.3316.331.05%2,477,300
Jan 29, 202616.4916.5016.0816.1616.16-1.40%3,332,060
Jan 28, 202616.7516.7716.3616.3916.39-1.86%2,296,340
Jan 27, 202616.8116.8816.3116.7016.70-0.83%2,371,940
Jan 26, 202617.1117.1816.7016.8416.84-1.64%2,997,600
Jan 23, 202617.1717.2317.0017.1217.12-0.23%3,264,080
Jan 22, 202617.1817.2017.0717.1617.160.53%2,972,460
Jan 21, 202616.8717.1516.8417.0717.070.71%2,254,080
Jan 20, 202616.9517.0516.7716.9516.950.47%2,579,300
Jan 19, 202616.7616.9316.7016.8716.870.60%3,134,940
Jan 16, 202616.7516.8216.5516.7716.770.96%3,817,880
Jan 15, 202616.4016.7216.3516.6116.611.28%3,178,320
Jan 14, 202616.4816.6216.2316.4016.40-0.43%2,927,900
Jan 13, 202616.6216.6716.4216.4716.47-0.54%3,055,740
Jan 12, 202616.5816.6316.4616.5616.560.30%2,407,420
Jan 9, 202616.4616.6516.4316.5116.51-2,822,000
Jan 8, 202616.4316.6016.4116.5116.510.06%2,006,480
Jan 7, 202616.7116.7116.4616.5016.50-0.42%2,096,740
Jan 6, 202616.5416.6616.4916.5716.570.55%2,578,720
Jan 5, 202616.3416.5216.2816.4816.480.86%2,031,400
Dec 31, 202516.3316.4116.1316.3416.340.06%1,458,400
Dec 30, 202516.2916.3716.0916.3316.330.93%1,772,580
Dec 29, 202516.1016.3116.0716.1816.180.43%1,566,040
Dec 26, 202516.2816.3516.0816.1116.11-0.98%1,926,200
Dec 25, 202516.2316.3516.1516.2716.270.25%1,676,478
Dec 24, 202516.0016.2916.0016.2316.231.06%1,823,780
Dec 23, 202516.2016.3515.9716.0616.06-1.17%1,438,200
Dec 22, 202516.1816.4016.1816.2516.250.81%1,759,200
Dec 19, 202515.7416.1615.7416.1216.122.09%1,706,500