Guangdong Liantai Environmental Protection Co.,Ltd. (SHA:603797)
China · Delayed Price · Currency is CNY 4.740
-0.010 (-0.21%)
Aug 24, 2026, 3:00 PM CST
SHA:603797 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |