Skip to main content
logo
Argus (Shanghai) Textile Chemicals Co.,Ltd. (SHA:603790)
China flag China · Delayed Price · Currency is CNY
24.88
-0.53 (-2.09%)
May 7, 2026, 11:29 AM CST

SHA:603790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.5824.8624.2724.5424.540.62%2,779,320
Apr 29, 202624.0924.8023.9324.3924.391.12%3,085,120
Apr 28, 202624.0025.1224.0024.1224.12-0.50%4,872,400
Apr 27, 202623.8824.5022.8824.2424.243.81%7,231,810
Apr 24, 202623.0123.5022.7823.3523.350.30%2,775,020
Apr 23, 202623.1823.4823.0223.2823.28-2,523,944
Apr 22, 202623.3923.9523.0223.2823.280.30%2,947,730
Apr 21, 202622.6323.5522.3523.2123.212.84%3,016,100
Apr 20, 202622.3023.1021.9022.5722.571.80%3,738,300
Apr 17, 202622.3122.4021.9622.1722.17-0.18%1,642,100
Apr 16, 202621.7022.3321.5122.2122.212.92%2,220,100
Apr 15, 202621.7722.0821.5421.5821.580.14%2,088,100
Apr 14, 202622.2722.2721.4321.5521.55-1.64%2,190,000
Apr 13, 202622.0022.2021.6021.9121.91-0.68%2,055,193
Apr 10, 202622.3222.5021.9122.0622.06-0.45%2,243,220
Apr 9, 202622.6322.7022.0622.1622.16-2.68%1,796,450
Apr 8, 202622.3922.9222.0522.7722.773.74%3,271,700
Apr 7, 202620.4922.0220.3821.9521.957.13%3,951,780
Apr 3, 202620.7021.3420.4120.4920.49-2.89%2,132,492
Apr 2, 202621.6121.8920.8321.1021.10-3.74%2,740,000
Apr 1, 202622.5522.8521.7021.9221.92-0.36%3,914,610
Mar 31, 202621.7023.2821.4522.0022.003.04%5,541,300
Mar 30, 202620.4021.7720.2421.3521.353.94%4,230,992
Mar 27, 202620.2720.7320.1220.5420.54-0.29%1,890,030
Mar 26, 202620.5821.0020.0020.6020.600.05%2,672,600
Mar 25, 202620.2020.8919.8720.5920.593.26%4,461,630
Mar 24, 202619.6320.2019.4119.9419.942.41%3,977,860
Mar 23, 202621.3521.3519.4719.4719.47-9.99%5,566,990
Mar 20, 202622.2622.5021.3921.6321.63-2.44%2,923,703
Mar 19, 202623.2523.5022.0022.1722.17-6.06%3,481,050
Mar 18, 202623.3223.6222.9223.6023.601.99%2,491,530
Mar 17, 202623.9623.9623.0223.1423.14-2.65%2,768,970
Mar 16, 202623.7424.1823.3123.7723.770.21%3,721,485
Mar 13, 202624.5024.8623.6023.7223.72-3.18%4,523,443
Mar 12, 202624.5424.6023.5024.5024.50-0.16%5,516,160
Mar 11, 202625.0025.3824.4124.5424.54-1.21%4,150,200
Mar 10, 202625.3425.5024.7224.8424.84-1.23%4,210,660
Mar 9, 202626.0026.2625.0025.1525.15-3.93%4,690,060
Mar 6, 202626.2126.8026.0226.1826.18-0.08%3,363,220
Mar 5, 202625.9326.6425.5526.2026.202.62%4,162,500
Mar 4, 202624.4526.1424.2925.5325.533.03%5,282,684
Mar 3, 202625.9225.9224.6024.7824.78-2.52%5,368,480
Mar 2, 202626.1026.3624.8825.4225.42-1.89%5,973,310
Feb 27, 202625.3325.9824.6125.9125.913.27%5,754,684
Feb 26, 202624.8025.2024.5825.0925.091.21%3,981,092
Feb 25, 202624.3524.8623.7424.7924.792.27%6,135,680
Feb 24, 202624.2024.4423.3024.2424.243.11%6,059,592
Feb 13, 202623.7124.2523.4023.5123.51-1.26%4,620,940
Feb 12, 202623.6724.5023.4423.8123.81-6,297,382
Feb 11, 202623.0324.0623.0323.8123.812.72%5,620,812