Guangdong Liantai Environmental Protection Co.,Ltd. (SHA:603797)
China · Delayed Price · Currency is CNY 4.550
-0.050 (-1.09%)
May 26, 2026, 3:00 PM CST
SHA:603797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.76 | 4.76 | 4.62 | 4.66 | - | -0.85% | 2,237,000 |
| May 22, 2026 | 4.62 | 4.73 | 4.56 | 4.70 | 4.70 | 1.73% | 4,666,200 |
| May 21, 2026 | 4.75 | 4.83 | 4.61 | 4.62 | 4.62 | -2.53% | 6,193,800 |
| May 20, 2026 | 4.86 | 4.86 | 4.70 | 4.74 | 4.74 | -2.47% | 5,663,300 |
| May 19, 2026 | 4.78 | 4.89 | 4.75 | 4.86 | 4.86 | 1.67% | 5,631,192 |
| May 18, 2026 | 4.72 | 4.80 | 4.68 | 4.78 | 4.78 | 1.06% | 5,153,460 |
| May 15, 2026 | 4.82 | 4.83 | 4.71 | 4.73 | 4.73 | -2.47% | 7,137,712 |
| May 14, 2026 | 4.85 | 4.88 | 4.80 | 4.85 | 4.85 | 0.21% | 5,467,256 |
| May 13, 2026 | 4.88 | 4.89 | 4.81 | 4.84 | 4.84 | -0.82% | 5,539,435 |
| May 12, 2026 | 4.91 | 4.93 | 4.82 | 4.88 | 4.88 | -0.41% | 7,176,700 |
| May 11, 2026 | 4.93 | 4.93 | 4.86 | 4.90 | 4.90 | -0.61% | 6,217,360 |
| May 8, 2026 | 4.89 | 4.95 | 4.85 | 4.93 | 4.93 | 0.82% | 5,649,900 |
| May 7, 2026 | 4.93 | 4.97 | 4.87 | 4.89 | 4.89 | 0.41% | 7,615,560 |
| May 6, 2026 | 4.93 | 4.99 | 4.86 | 4.87 | 4.87 | -0.81% | 7,975,256 |
| Apr 30, 2026 | 4.86 | 4.94 | 4.84 | 4.91 | 4.91 | 0.20% | 9,834,234 |
| Apr 29, 2026 | 4.78 | 4.92 | 4.75 | 4.90 | 4.90 | 2.73% | 8,997,764 |
| Apr 28, 2026 | 4.71 | 4.81 | 4.70 | 4.77 | 4.77 | 0.85% | 5,925,060 |
| Apr 27, 2026 | 4.70 | 4.75 | 4.57 | 4.73 | 4.73 | 0.64% | 6,133,484 |
| Apr 24, 2026 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | 0.64% | 4,573,380 |
| Apr 23, 2026 | 4.69 | 4.72 | 4.63 | 4.67 | 4.67 | -0.21% | 5,312,103 |
| Apr 22, 2026 | 4.70 | 4.75 | 4.66 | 4.68 | 4.68 | -0.85% | 3,684,200 |
| Apr 21, 2026 | 4.69 | 4.73 | 4.67 | 4.72 | 4.72 | 0.64% | 4,546,284 |
| Apr 20, 2026 | 4.67 | 4.71 | 4.61 | 4.69 | 4.69 | 0.21% | 4,303,711 |
| Apr 17, 2026 | 4.76 | 4.77 | 4.62 | 4.68 | 4.68 | -1.47% | 5,953,048 |
| Apr 16, 2026 | 4.63 | 4.75 | 4.60 | 4.75 | 4.75 | 1.93% | 4,358,240 |
| Apr 15, 2026 | 4.68 | 4.68 | 4.59 | 4.66 | 4.66 | 0.22% | 4,628,648 |
| Apr 14, 2026 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | 0.43% | 4,994,506 |
| Apr 13, 2026 | 4.66 | 4.68 | 4.58 | 4.63 | 4.63 | -1.07% | 5,251,376 |
| Apr 10, 2026 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.52% | 5,109,860 |
| Apr 9, 2026 | 4.70 | 4.73 | 4.56 | 4.61 | 4.61 | -2.74% | 5,660,700 |
| Apr 8, 2026 | 4.70 | 4.74 | 4.61 | 4.74 | 4.74 | 3.49% | 6,308,240 |
| Apr 7, 2026 | 4.43 | 4.62 | 4.39 | 4.58 | 4.58 | 3.39% | 9,214,560 |
| Apr 3, 2026 | 4.65 | 4.67 | 4.41 | 4.43 | 4.43 | -4.94% | 8,543,540 |
| Apr 2, 2026 | 4.70 | 4.72 | 4.62 | 4.66 | 4.66 | -0.85% | 6,579,522 |
| Apr 1, 2026 | 4.73 | 4.76 | 4.65 | 4.70 | 4.70 | 1.29% | 6,100,500 |
| Mar 31, 2026 | 4.74 | 4.79 | 4.62 | 4.64 | 4.64 | -1.49% | 7,751,672 |
| Mar 30, 2026 | 4.60 | 4.71 | 4.58 | 4.71 | 4.71 | 0.86% | 7,679,020 |
| Mar 27, 2026 | 4.62 | 4.69 | 4.59 | 4.67 | 4.67 | 1.30% | 6,828,023 |
| Mar 26, 2026 | 4.69 | 4.74 | 4.58 | 4.61 | 4.61 | -1.71% | 7,676,620 |
| Mar 25, 2026 | 4.59 | 4.73 | 4.58 | 4.69 | 4.69 | 2.40% | 8,269,912 |
| Mar 24, 2026 | 4.40 | 4.59 | 4.38 | 4.58 | 4.58 | 6.51% | 11,944,260 |
| Mar 23, 2026 | 4.57 | 4.57 | 4.25 | 4.30 | 4.30 | -7.33% | 12,480,280 |
| Mar 20, 2026 | 4.81 | 4.84 | 4.61 | 4.64 | 4.64 | -3.33% | 9,765,700 |
| Mar 19, 2026 | 4.96 | 5.01 | 4.80 | 4.80 | 4.80 | -3.81% | 8,102,300 |
| Mar 18, 2026 | 4.96 | 5.01 | 4.91 | 4.99 | 4.99 | 1.01% | 6,771,248 |
| Mar 17, 2026 | 5.06 | 5.10 | 4.93 | 4.94 | 4.94 | -1.98% | 7,496,884 |
| Mar 16, 2026 | 5.12 | 5.17 | 5.02 | 5.04 | 5.04 | -1.75% | 8,923,132 |
| Mar 13, 2026 | 5.09 | 5.21 | 5.09 | 5.13 | 5.13 | -0.39% | 6,869,160 |
| Mar 12, 2026 | 5.18 | 5.22 | 5.12 | 5.15 | 5.15 | -0.77% | 6,554,768 |
| Mar 11, 2026 | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | -0.19% | 6,368,100 |