Skip to main content
logo
Ningbo Gaofa Automotive Control System Co., Ltd. (SHA:603788)
China flag China · Delayed Price · Currency is CNY
15.10
+0.17 (1.14%)
Apr 1, 2026, 3:00 PM CST

SHA:603788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202615.1515.2615.1315.14-1.41%95,100
Mar 31, 202615.1215.2914.9014.9314.93-1.13%1,156,760
Mar 30, 202614.7915.1014.7315.1015.101.07%1,135,700
Mar 27, 202614.6914.9714.6514.9414.941.01%1,272,880
Mar 26, 202615.1015.1114.7014.7914.79-1.07%1,610,200
Mar 25, 202614.9015.0614.8414.9514.951.01%1,635,500
Mar 24, 202614.7314.8214.3314.8014.803.28%2,122,860
Mar 23, 202615.0315.1714.2414.3314.33-5.79%2,702,600
Mar 20, 202615.5515.6415.2015.2115.21-1.81%2,057,680
Mar 19, 202615.7515.8915.3915.4915.49-2.33%1,940,600
Mar 18, 202615.6815.8915.5615.8615.860.95%1,472,900
Mar 17, 202616.0116.0515.6915.7115.71-1.57%1,263,979
Mar 16, 202615.9016.1915.8315.9615.96-0.37%1,502,100
Mar 13, 202615.9616.1715.9216.0216.02-0.31%1,624,319
Mar 12, 202616.2016.2016.0116.0716.07-0.31%1,174,200
Mar 11, 202616.2716.2816.0816.1216.12-0.43%1,244,660
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