Guangdong Liantai Environmental Protection Co.,Ltd. (SHA:603797)
China · Delayed Price · Currency is CNY 3.930
+0.020 (0.51%)
Jul 31, 2026, 3:00 PM CST
SHA:603797 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.94 | 3.97 | 3.88 | 3.93 | 3.93 | 0.51% | 5,663,740 |
| Jul 30, 2026 | 3.89 | 3.97 | 3.85 | 3.91 | 3.91 | - | 5,279,536 |
| Jul 29, 2026 | 3.84 | 3.95 | 3.80 | 3.91 | 3.91 | 2.09% | 5,481,068 |
| Jul 28, 2026 | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | 0.79% | 3,827,100 |
| Jul 27, 2026 | 3.73 | 3.84 | 3.70 | 3.80 | 3.80 | 2.15% | 4,686,800 |
| Jul 24, 2026 | 3.75 | 3.80 | 3.70 | 3.72 | 3.72 | -1.33% | 6,362,700 |
| Jul 23, 2026 | 3.63 | 3.79 | 3.62 | 3.77 | 3.77 | 3.57% | 6,567,300 |
| Jul 22, 2026 | 3.70 | 3.75 | 3.63 | 3.64 | 3.64 | -2.15% | 6,762,700 |
| Jul 21, 2026 | 3.80 | 3.81 | 3.63 | 3.72 | 3.72 | -2.36% | 8,493,320 |
| Jul 20, 2026 | 3.90 | 4.00 | 3.75 | 3.81 | 3.81 | -2.31% | 8,191,100 |
| Jul 17, 2026 | 4.03 | 4.10 | 3.88 | 3.90 | 3.90 | -2.99% | 6,933,344 |
| Jul 16, 2026 | 3.97 | 4.06 | 3.92 | 4.02 | 4.02 | 0.50% | 5,072,788 |
| Jul 15, 2026 | 3.92 | 4.01 | 3.92 | 4.00 | 4.00 | 1.01% | 3,852,596 |
| Jul 14, 2026 | 3.86 | 3.97 | 3.82 | 3.96 | 3.96 | 2.86% | 5,050,860 |
| Jul 13, 2026 | 3.91 | 3.93 | 3.83 | 3.85 | 3.85 | -1.03% | 5,056,436 |
| Jul 10, 2026 | 3.82 | 3.98 | 3.76 | 3.89 | 3.89 | 1.30% | 6,067,980 |
| Jul 9, 2026 | 3.87 | 3.90 | 3.77 | 3.84 | 3.84 | -0.52% | 4,730,256 |
| Jul 8, 2026 | 3.83 | 3.89 | 3.76 | 3.86 | 3.86 | - | 4,046,228 |
| Jul 7, 2026 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -3.02% | 4,595,992 |
| Jul 6, 2026 | 3.99 | 4.05 | 3.96 | 3.98 | 3.98 | -0.25% | 4,597,600 |
| Jul 3, 2026 | 3.88 | 4.02 | 3.88 | 3.99 | 3.99 | 2.84% | 7,074,700 |
| Jul 2, 2026 | 3.89 | 3.99 | 3.86 | 3.88 | 3.88 | -0.77% | 6,228,740 |
| Jul 1, 2026 | 3.73 | 3.95 | 3.73 | 3.91 | 3.91 | 4.27% | 7,157,740 |
| Jun 30, 2026 | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | -2.34% | 5,255,960 |
| Jun 29, 2026 | 3.79 | 3.84 | 3.63 | 3.84 | 3.84 | 1.05% | 8,896,084 |
| Jun 26, 2026 | 3.84 | 3.87 | 3.74 | 3.80 | 3.80 | -1.81% | 5,290,714 |
| Jun 25, 2026 | 3.94 | 3.96 | 3.83 | 3.87 | 3.87 | -1.53% | 4,402,000 |
| Jun 24, 2026 | 4.06 | 4.08 | 3.91 | 3.93 | 3.93 | -3.68% | 5,581,860 |
| Jun 23, 2026 | 3.98 | 4.12 | 3.94 | 4.08 | 4.08 | 1.75% | 5,903,158 |
| Jun 22, 2026 | 4.00 | 4.03 | 3.83 | 4.01 | 4.01 | 0.50% | 6,185,270 |
| Jun 18, 2026 | 3.99 | 4.01 | 3.90 | 3.99 | 3.99 | -0.75% | 3,999,612 |
| Jun 17, 2026 | 4.14 | 4.14 | 3.98 | 4.02 | 4.02 | -2.66% | 5,839,000 |
| Jun 16, 2026 | 4.22 | 4.22 | 4.07 | 4.13 | 4.13 | -1.43% | 3,987,744 |
| Jun 15, 2026 | 4.19 | 4.31 | 4.13 | 4.19 | 4.19 | - | 4,852,700 |
| Jun 12, 2026 | 4.14 | 4.23 | 4.09 | 4.19 | 4.19 | 1.70% | 4,762,796 |
| Jun 11, 2026 | 4.15 | 4.18 | 4.06 | 4.12 | 4.12 | -1.67% | 4,894,394 |
| Jun 10, 2026 | 4.16 | 4.23 | 4.07 | 4.19 | 4.19 | - | 4,508,974 |
| Jun 9, 2026 | 4.23 | 4.28 | 4.13 | 4.19 | 4.19 | - | 4,239,380 |
| Jun 8, 2026 | 4.17 | 4.30 | 4.10 | 4.19 | 4.19 | -1.87% | 5,513,860 |
| Jun 5, 2026 | 4.21 | 4.32 | 4.16 | 4.27 | 4.27 | 1.18% | 5,440,800 |
| Jun 4, 2026 | 4.31 | 4.37 | 4.16 | 4.22 | 4.22 | -2.31% | 6,397,400 |
| Jun 3, 2026 | 4.47 | 4.47 | 4.30 | 4.32 | 4.32 | -4.00% | 6,768,200 |
| Jun 2, 2026 | 4.56 | 4.58 | 4.36 | 4.50 | 4.50 | -1.53% | 6,665,900 |
| Jun 1, 2026 | 4.30 | 4.58 | 4.28 | 4.57 | 4.57 | 5.06% | 8,363,060 |
| May 29, 2026 | 4.37 | 4.45 | 4.30 | 4.35 | 4.35 | -0.68% | 5,188,228 |
| May 28, 2026 | 4.35 | 4.44 | 4.30 | 4.38 | 4.38 | 0.46% | 5,674,568 |
| May 27, 2026 | 4.55 | 4.55 | 4.31 | 4.36 | 4.36 | -4.18% | 9,260,100 |
| May 26, 2026 | 4.60 | 4.62 | 4.45 | 4.55 | 4.55 | -1.09% | 6,153,764 |
| May 25, 2026 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | -2.13% | 6,008,660 |
| May 22, 2026 | 4.62 | 4.73 | 4.56 | 4.70 | 4.70 | 1.73% | 4,666,200 |