Guangdong Liantai Environmental Protection Co.,Ltd. (SHA:603797)
China · Delayed Price · Currency is CNY 4.820
-0.540 (-10.07%)
Sep 30, 2026, 3:00 PM CST
SHA:603797 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.40 | 5.40 | 4.82 | 4.82 | 4.82 | -10.07% | 32,613,600 |
| Sep 29, 2026 | 5.21 | 5.52 | 5.20 | 5.36 | 5.36 | 3.08% | 36,909,810 |
| Sep 28, 2026 | 4.90 | 5.28 | 4.89 | 5.20 | 5.20 | 6.12% | 30,151,834 |
| Sep 24, 2026 | 4.91 | 5.03 | 4.87 | 4.90 | 4.90 | -0.81% | 6,002,099 |
| Sep 23, 2026 | 4.97 | 4.98 | 4.85 | 4.94 | 4.94 | -0.20% | 7,446,100 |
| Sep 22, 2026 | 4.93 | 4.98 | 4.82 | 4.95 | 4.95 | 1.02% | 9,928,108 |
| Sep 21, 2026 | 4.63 | 4.93 | 4.62 | 4.90 | 4.90 | 5.83% | 13,887,652 |
| Sep 18, 2026 | 4.64 | 4.68 | 4.60 | 4.63 | 4.63 | - | 5,680,000 |
| Sep 17, 2026 | 4.64 | 4.65 | 4.51 | 4.63 | 4.63 | -0.22% | 6,119,400 |
| Sep 16, 2026 | 4.63 | 4.66 | 4.46 | 4.64 | 4.64 | 1.31% | 5,984,868 |
| Sep 15, 2026 | 4.72 | 4.77 | 4.56 | 4.58 | 4.58 | -2.97% | 8,741,916 |
| Sep 14, 2026 | 4.67 | 4.79 | 4.61 | 4.72 | 4.72 | 1.07% | 8,727,600 |
| Sep 11, 2026 | 4.79 | 4.80 | 4.63 | 4.67 | 4.67 | -2.51% | 9,297,484 |
| Sep 10, 2026 | 4.96 | 4.98 | 4.79 | 4.79 | 4.79 | -3.82% | 9,522,900 |
| Sep 9, 2026 | 4.86 | 5.05 | 4.84 | 4.98 | 4.98 | 1.43% | 15,111,944 |
| Sep 8, 2026 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 2.51% | 9,709,992 |
| Sep 7, 2026 | 4.79 | 4.83 | 4.76 | 4.79 | 4.79 | - | 6,495,488 |
| Sep 4, 2026 | 4.82 | 4.87 | 4.76 | 4.79 | 4.79 | - | 7,787,600 |
| Sep 3, 2026 | 4.89 | 4.94 | 4.78 | 4.79 | 4.79 | -1.84% | 7,399,200 |
| Sep 2, 2026 | 4.85 | 4.94 | 4.83 | 4.88 | 4.88 | 0.21% | 9,212,036 |
| Sep 1, 2026 | 4.89 | 4.97 | 4.85 | 4.87 | 4.87 | - | 8,862,140 |
| Aug 31, 2026 | 4.72 | 4.90 | 4.68 | 4.87 | 4.87 | 2.31% | 12,121,060 |
| Aug 28, 2026 | 4.75 | 4.83 | 4.71 | 4.76 | 4.76 | -0.21% | 8,858,334 |
| Aug 27, 2026 | 4.71 | 4.77 | 4.63 | 4.77 | 4.77 | 1.49% | 10,379,567 |
| Aug 26, 2026 | 4.73 | 4.76 | 4.65 | 4.70 | 4.70 | -0.84% | 7,933,440 |
| Aug 25, 2026 | 4.68 | 4.78 | 4.68 | 4.74 | 4.74 | - | 7,480,400 |
| Aug 24, 2026 | 4.77 | 4.81 | 4.66 | 4.74 | 4.74 | -0.21% | 8,594,600 |
| Aug 21, 2026 | 4.75 | 4.81 | 4.68 | 4.75 | 4.75 | -1.25% | 11,084,400 |
| Aug 20, 2026 | 4.87 | 4.89 | 4.75 | 4.81 | 4.81 | -1.84% | 14,384,900 |
| Aug 19, 2026 | 4.87 | 4.99 | 4.80 | 4.90 | 4.90 | -1.80% | 19,738,460 |
| Aug 18, 2026 | 4.83 | 5.02 | 4.79 | 4.99 | 4.99 | 2.89% | 30,311,040 |
| Aug 17, 2026 | 4.66 | 4.87 | 4.51 | 4.85 | 4.85 | 3.85% | 34,234,440 |
| Aug 14, 2026 | 4.64 | 4.72 | 4.50 | 4.67 | 4.67 | 0.21% | 34,014,250 |
| Aug 13, 2026 | 4.81 | 4.85 | 4.62 | 4.66 | 4.66 | -3.92% | 39,389,590 |
| Aug 12, 2026 | 4.98 | 5.17 | 4.78 | 4.85 | 4.85 | -3.96% | 63,692,850 |
| Aug 11, 2026 | 4.68 | 5.05 | 4.66 | 5.05 | 5.05 | 10.02% | 31,669,940 |
| Aug 10, 2026 | 4.20 | 4.59 | 4.16 | 4.59 | 4.59 | 10.07% | 26,959,748 |
| Aug 7, 2026 | 4.07 | 4.31 | 4.07 | 4.17 | 4.17 | 1.71% | 14,353,720 |
| Aug 6, 2026 | 4.06 | 4.12 | 3.99 | 4.10 | 4.10 | 1.23% | 6,852,159 |
| Aug 5, 2026 | 4.10 | 4.11 | 4.02 | 4.05 | 4.05 | - | 6,790,800 |
| Aug 4, 2026 | 4.11 | 4.17 | 4.03 | 4.05 | 4.05 | -1.22% | 6,597,628 |
| Aug 3, 2026 | 3.96 | 4.10 | 3.94 | 4.10 | 4.10 | 4.33% | 10,059,460 |
| 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 |