Skip to main content
logo
Ningbo Gaofa Automotive Control System Co., Ltd. (SHA:603788)
China flag China · Delayed Price · Currency is CNY
15.29
-1.59 (-9.42%)
Jun 3, 2026, 11:24 AM CST

SHA:603788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.5516.8816.2316.8816.082.68%4,888,953
Jun 1, 202615.7116.4415.5816.4415.665.05%4,009,700
May 29, 202616.2116.3015.5915.6514.91-3.63%4,097,600
May 28, 202616.3816.5815.8816.2415.47-0.85%3,697,945
May 27, 202616.9616.9816.3316.3815.60-3.31%4,454,880
May 26, 202617.0317.3016.7416.9416.14-0.47%3,738,500
May 25, 202616.9917.1416.8817.0216.210.24%3,400,760
May 22, 202616.9817.0516.5516.9816.181.56%3,638,900
May 21, 202616.8317.2016.6816.7215.93-1.18%4,912,560
May 20, 202617.3717.4716.7416.9216.12-3.42%5,539,600
May 19, 202618.0418.3617.4217.5216.69-3.79%6,551,080
May 18, 202617.8018.2217.6818.2117.352.30%6,392,000
May 15, 202617.8018.1017.4317.8016.96-0.73%6,027,260
May 14, 202617.6518.0317.1817.9317.080.84%8,965,220
May 13, 202616.8717.8016.8117.7816.946.40%9,265,700
May 12, 202616.9717.0716.6316.7115.92-1.53%4,357,300
May 11, 202617.1117.1116.7916.9716.17-0.93%4,687,760
May 8, 202617.3017.3817.0717.1316.32-0.70%4,541,560
May 7, 202617.0117.2616.9317.2516.431.47%5,482,600
May 6, 202616.8817.0416.8317.0016.190.71%5,273,800
Apr 30, 202616.6816.9916.5116.8816.080.72%5,317,600
Apr 29, 202617.0617.0716.5016.7615.97-1.87%8,068,740
Apr 28, 202617.3617.6517.0617.0816.27-3.50%7,089,820
Apr 27, 202617.6017.9016.9917.7016.86-0.51%9,086,860
Apr 24, 202618.0018.0017.5017.7916.95-3.84%11,739,040
Apr 23, 202617.5718.5217.3618.5017.622.95%17,087,210
Apr 22, 202617.6718.7917.5017.9717.123.04%24,076,410
Apr 21, 202616.3017.4416.3017.4416.6110.03%14,773,160
Apr 20, 202615.7515.8815.6715.8515.100.83%1,313,660
Apr 17, 202615.8515.8515.6215.7214.97-0.57%1,130,500
Apr 16, 202615.7115.8715.6015.8115.061.28%1,575,360
Apr 15, 202615.6015.7215.5015.6114.870.71%1,695,000
Apr 14, 202615.9815.9815.3215.5014.771.17%1,976,920
Apr 13, 202615.3515.4215.2315.3214.59-0.20%1,015,200
Apr 10, 202615.3215.5015.3015.3514.620.66%1,028,660
Apr 9, 202615.3415.3515.2215.2514.53-0.65%1,141,400
Apr 8, 202615.1515.3515.0915.3514.623.23%1,675,360
Apr 7, 202614.6514.9714.6514.8714.171.50%998,800
Apr 3, 202615.0415.0514.6314.6513.96-2.33%1,160,100
Apr 2, 202615.1715.2014.8915.0014.29-0.66%879,900
Apr 1, 202615.1515.3015.0315.1014.381.14%1,582,500
Mar 31, 202615.1215.2914.9014.9314.22-1.13%1,156,760
Mar 30, 202614.7915.1014.7315.1014.381.07%1,135,700
Mar 27, 202614.6914.9714.6514.9414.231.01%1,272,880
Mar 26, 202615.1015.1114.7014.7914.09-1.07%1,610,200
Mar 25, 202614.9015.0614.8414.9514.241.01%1,635,500
Mar 24, 202614.7314.8214.3314.8014.103.28%2,122,860
Mar 23, 202615.0315.1714.2414.3313.65-5.79%2,702,600
Mar 20, 202615.5515.6415.2015.2114.49-1.81%2,057,680
Mar 19, 202615.7515.8915.3915.4914.76-2.33%1,940,600