Guangdong Liantai Environmental Protection Co.,Ltd. (SHA:603797)
China · Delayed Price · Currency is CNY 5.08
+0.02 (0.40%)
Feb 6, 2026, 3:00 PM CST
SHA:603797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.06 | 5.12 | 5.02 | 5.08 | 5.08 | 0.40% | 6,865,340 |
| Feb 5, 2026 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | -0.59% | 5,277,460 |
| Feb 4, 2026 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 7,734,532 |
| Feb 3, 2026 | 4.98 | 5.08 | 4.97 | 5.00 | 5.00 | 0.60% | 8,685,860 |
| Feb 2, 2026 | 5.00 | 5.08 | 4.97 | 4.97 | 4.97 | -0.60% | 9,176,060 |
| Jan 30, 2026 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 2.04% | 8,115,936 |
| Jan 29, 2026 | 4.89 | 4.98 | 4.85 | 4.90 | 4.90 | -0.61% | 7,881,955 |
| Jan 28, 2026 | 4.98 | 5.01 | 4.90 | 4.93 | 4.93 | -1.00% | 6,892,724 |
| Jan 27, 2026 | 5.08 | 5.10 | 4.90 | 4.98 | 4.98 | -2.35% | 9,294,743 |
| Jan 26, 2026 | 5.08 | 5.12 | 5.01 | 5.10 | 5.10 | 0.39% | 7,506,416 |
| Jan 23, 2026 | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | 0.40% | 5,361,700 |
| Jan 22, 2026 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | 0.80% | 5,246,796 |
| Jan 21, 2026 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 0.20% | 5,429,960 |
| Jan 20, 2026 | 4.99 | 5.03 | 4.94 | 5.01 | 5.01 | 1.01% | 8,740,909 |
| Jan 19, 2026 | 4.84 | 4.97 | 4.82 | 4.96 | 4.96 | 2.48% | 9,127,416 |
| Jan 16, 2026 | 4.90 | 4.94 | 4.84 | 4.84 | 4.84 | -1.22% | 6,748,216 |
| Jan 15, 2026 | 4.91 | 4.96 | 4.85 | 4.90 | 4.90 | -0.20% | 7,892,927 |
| Jan 14, 2026 | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | 0.41% | 10,424,400 |
| Jan 13, 2026 | 4.86 | 4.95 | 4.82 | 4.89 | 4.89 | 0.62% | 8,793,736 |
| Jan 12, 2026 | 4.89 | 4.90 | 4.81 | 4.86 | 4.86 | -0.61% | 8,165,953 |
| Jan 9, 2026 | 4.88 | 4.91 | 4.85 | 4.89 | 4.89 | 0.41% | 7,485,684 |
| Jan 8, 2026 | 4.81 | 4.88 | 4.77 | 4.87 | 4.87 | 1.04% | 5,870,576 |
| Jan 7, 2026 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | -0.62% | 4,830,920 |
| Jan 6, 2026 | 4.87 | 4.90 | 4.83 | 4.85 | 4.85 | - | 6,182,380 |
| Jan 5, 2026 | 4.67 | 4.93 | 4.67 | 4.85 | 4.85 | 3.85% | 13,623,829 |
| Dec 31, 2025 | 4.67 | 4.69 | 4.58 | 4.67 | 4.67 | -0.21% | 5,204,221 |
| Dec 30, 2025 | 4.82 | 4.82 | 4.66 | 4.68 | 4.68 | -2.50% | 7,298,160 |
| Dec 29, 2025 | 4.81 | 4.83 | 4.74 | 4.80 | 4.80 | -0.21% | 4,936,877 |
| Dec 26, 2025 | 4.83 | 4.88 | 4.78 | 4.81 | 4.81 | -0.82% | 6,268,752 |
| Dec 25, 2025 | 4.77 | 4.92 | 4.76 | 4.85 | 4.85 | 1.68% | 9,369,568 |
| Dec 24, 2025 | 4.83 | 4.89 | 4.70 | 4.77 | 4.77 | -0.63% | 8,630,908 |
| Dec 23, 2025 | 4.75 | 4.87 | 4.68 | 4.80 | 4.80 | 1.27% | 11,270,520 |
| Dec 22, 2025 | 4.87 | 4.92 | 4.72 | 4.74 | 4.74 | -2.87% | 14,207,290 |
| Dec 19, 2025 | 4.60 | 4.91 | 4.57 | 4.88 | 4.88 | 6.78% | 22,198,530 |
| Dec 18, 2025 | 4.48 | 4.59 | 4.44 | 4.57 | 4.57 | 1.56% | 5,099,900 |
| Dec 17, 2025 | 4.50 | 4.51 | 4.42 | 4.50 | 4.50 | - | 5,553,900 |
| Dec 16, 2025 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 3,843,502 |
| Dec 15, 2025 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.33% | 5,590,652 |
| Dec 12, 2025 | 4.64 | 4.68 | 4.52 | 4.52 | 4.52 | -2.16% | 6,100,358 |
| Dec 11, 2025 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | -2.33% | 7,346,264 |
| Dec 10, 2025 | 4.81 | 4.85 | 4.73 | 4.73 | 4.73 | -2.07% | 4,869,928 |
| Dec 9, 2025 | 4.87 | 4.93 | 4.83 | 4.83 | 4.83 | -1.02% | 5,637,660 |
| Dec 8, 2025 | 4.87 | 4.90 | 4.83 | 4.88 | 4.88 | 0.62% | 4,932,920 |
| Dec 5, 2025 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | 1.68% | 6,053,840 |
| Dec 4, 2025 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | -1.04% | 4,699,140 |
| Dec 3, 2025 | 4.86 | 4.87 | 4.79 | 4.82 | 4.82 | -0.82% | 4,927,700 |
| Dec 2, 2025 | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | 0.41% | 4,791,700 |
| Dec 1, 2025 | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | -0.21% | 6,163,580 |
| Nov 28, 2025 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | 2.54% | 6,133,500 |
| Nov 27, 2025 | 4.69 | 4.77 | 4.67 | 4.73 | 4.73 | 0.42% | 3,585,100 |