Qingdao Copton Technology Company Limited (SHA:603798)
China · Delayed Price · Currency is CNY 15.20
-0.02 (-0.13%)
Nov 4, 2025, 2:45 PM CST
SHA:603798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.31 | 15.38 | 15.05 | 15.19 | 15.19 | -0.20% | 3,005,660 |
| Nov 3, 2025 | 15.24 | 15.34 | 15.04 | 15.22 | 15.22 | -0.39% | 2,855,990 |
| Oct 31, 2025 | 15.12 | 15.37 | 15.03 | 15.28 | 15.28 | 1.06% | 3,593,940 |
| Oct 30, 2025 | 15.36 | 15.56 | 15.10 | 15.12 | 15.12 | -1.69% | 3,326,090 |
| Oct 29, 2025 | 15.65 | 15.88 | 15.01 | 15.38 | 15.38 | -1.54% | 5,365,840 |
| Oct 28, 2025 | 15.69 | 15.75 | 15.41 | 15.62 | 15.62 | 0.13% | 4,117,050 |
| Oct 27, 2025 | 15.49 | 16.07 | 15.22 | 15.60 | 15.60 | 0.84% | 6,199,060 |
| Oct 24, 2025 | 15.47 | 15.70 | 15.21 | 15.47 | 15.47 | - | 4,146,770 |
| Oct 23, 2025 | 15.31 | 15.50 | 14.84 | 15.47 | 15.47 | 1.31% | 3,078,190 |
| Oct 22, 2025 | 15.05 | 15.49 | 15.05 | 15.27 | 15.27 | 0.26% | 3,099,940 |
| Oct 21, 2025 | 14.66 | 15.43 | 14.66 | 15.23 | 15.23 | 0.59% | 4,593,400 |
| Oct 20, 2025 | 15.22 | 15.47 | 15.00 | 15.14 | 15.14 | - | 3,619,350 |
| Oct 17, 2025 | 15.50 | 15.50 | 14.68 | 15.14 | 15.14 | -1.56% | 5,265,650 |
| Oct 16, 2025 | 15.57 | 15.63 | 15.25 | 15.38 | 15.38 | -1.22% | 3,982,950 |
| Oct 15, 2025 | 15.50 | 15.83 | 15.33 | 15.57 | 15.57 | 1.04% | 3,501,170 |
| Oct 14, 2025 | 16.26 | 16.28 | 15.23 | 15.41 | 15.41 | -4.23% | 7,266,140 |
| Oct 13, 2025 | 16.00 | 16.46 | 15.37 | 16.09 | 16.09 | -3.13% | 5,699,440 |
| Oct 10, 2025 | 16.74 | 17.30 | 16.60 | 16.61 | 16.61 | 0.06% | 5,409,550 |
| Oct 9, 2025 | 16.69 | 17.10 | 16.45 | 16.60 | 16.60 | -0.48% | 5,579,620 |
| Sep 30, 2025 | 16.62 | 16.94 | 16.11 | 16.68 | 16.68 | 0.24% | 7,915,903 |
| Sep 29, 2025 | 16.72 | 17.11 | 15.73 | 16.64 | 16.64 | -3.70% | 10,149,740 |
| Sep 26, 2025 | 17.69 | 17.71 | 17.10 | 17.28 | 17.28 | -1.82% | 6,934,222 |
| Sep 25, 2025 | 18.05 | 18.23 | 17.60 | 17.60 | 17.60 | -2.55% | 6,928,710 |
| Sep 24, 2025 | 17.61 | 18.08 | 17.23 | 18.06 | 18.06 | 2.15% | 8,513,340 |
| Sep 23, 2025 | 17.50 | 17.98 | 16.86 | 17.68 | 17.68 | 2.20% | 11,492,190 |
| Sep 22, 2025 | 16.16 | 17.54 | 16.16 | 17.30 | 17.30 | 8.26% | 13,920,448 |
| Sep 19, 2025 | 15.59 | 16.04 | 15.44 | 15.98 | 15.98 | 2.37% | 5,349,020 |
| Sep 18, 2025 | 15.98 | 16.22 | 15.33 | 15.61 | 15.61 | -2.38% | 9,636,090 |
| Sep 17, 2025 | 16.18 | 17.76 | 15.90 | 15.99 | 15.99 | -1.54% | 17,143,662 |
| Sep 16, 2025 | 15.96 | 16.50 | 15.79 | 16.24 | 16.24 | 1.63% | 6,046,520 |
| Sep 15, 2025 | 16.16 | 16.54 | 15.83 | 15.98 | 15.98 | -1.18% | 9,587,060 |
| Sep 12, 2025 | 15.94 | 16.48 | 15.78 | 16.17 | 16.17 | 1.44% | 6,974,270 |
| Sep 11, 2025 | 15.53 | 16.12 | 15.40 | 15.94 | 15.94 | 2.18% | 8,276,730 |
| Sep 10, 2025 | 15.11 | 15.79 | 15.03 | 15.60 | 15.60 | 3.24% | 8,049,966 |
| Sep 9, 2025 | 15.35 | 15.50 | 14.95 | 15.11 | 15.11 | -0.13% | 6,062,940 |
| Sep 8, 2025 | 14.95 | 15.42 | 14.80 | 15.13 | 15.13 | 1.68% | 7,788,790 |
| Sep 5, 2025 | 14.19 | 14.90 | 14.19 | 14.88 | 14.88 | 3.26% | 8,383,170 |
| Sep 4, 2025 | 13.70 | 14.90 | 13.60 | 14.41 | 14.41 | 4.80% | 13,536,140 |
| Sep 3, 2025 | 14.15 | 14.30 | 13.58 | 13.75 | 13.75 | -2.76% | 8,583,310 |
| Sep 2, 2025 | 14.51 | 14.86 | 14.05 | 14.14 | 14.14 | -2.62% | 10,671,500 |
| Sep 1, 2025 | 14.36 | 14.77 | 14.00 | 14.52 | 14.52 | 1.11% | 12,542,340 |
| Aug 29, 2025 | 14.80 | 15.06 | 14.20 | 14.36 | 14.36 | -3.56% | 18,233,080 |
| Aug 28, 2025 | 15.09 | 15.82 | 14.29 | 14.89 | 14.89 | -6.23% | 34,546,115 |
| Aug 27, 2025 | 15.48 | 16.50 | 15.48 | 15.88 | 15.88 | 5.87% | 40,155,762 |
| Aug 26, 2025 | 13.97 | 15.00 | 13.68 | 15.00 | 15.00 | 6.84% | 19,833,100 |
| Aug 25, 2025 | 13.89 | 14.10 | 13.61 | 14.04 | 14.04 | 2.26% | 14,390,718 |
| Aug 22, 2025 | 13.70 | 13.98 | 13.46 | 13.73 | 13.73 | 1.25% | 12,002,507 |
| Aug 21, 2025 | 13.61 | 14.29 | 13.49 | 13.56 | 13.56 | -3.00% | 16,560,870 |
| Aug 20, 2025 | 13.99 | 14.39 | 13.55 | 13.98 | 13.98 | 1.67% | 26,915,501 |
| Aug 19, 2025 | 12.54 | 13.75 | 12.54 | 13.75 | 13.75 | 10.00% | 6,717,588 |