Skip to main content
logo
Qingdao Copton Technology Company Limited (SHA:603798)
China flag China · Delayed Price · Currency is CNY
14.06
+1.08 (8.32%)
Mar 25, 2026, 2:45 PM CST

SHA:603798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202613.2413.8613.1313.50-4.01%3,689,100
Mar 24, 202612.3013.0012.2512.9812.987.45%7,423,580
Mar 23, 202612.6512.8312.0212.0812.08-7.01%5,458,420
Mar 20, 202613.3513.4612.9812.9912.99-2.70%4,122,740
Mar 19, 202613.9714.0213.2613.3513.35-4.09%4,088,710
Mar 18, 202613.8514.0113.6213.9213.920.36%3,052,720
Mar 17, 202614.2814.5313.8613.8713.87-2.53%3,704,140
Mar 16, 202613.8814.2813.8814.2314.231.86%3,105,700
Mar 13, 202614.0314.2013.8913.9713.97-0.99%3,195,150
Mar 12, 202614.7614.8514.0814.1114.11-4.21%7,111,320
Mar 11, 202615.0115.2214.6314.7314.73-2.45%6,177,080
Mar 10, 202614.6015.2214.5015.1015.100.27%5,498,520
Mar 9, 202615.7115.9715.0315.0615.06-1.31%7,328,180
Mar 6, 202615.1015.3314.9415.2615.26-0.13%5,014,320
Mar 5, 202615.2815.5515.0115.2815.280.39%7,045,320
Mar 4, 202616.0016.0014.9915.2215.22-6.11%11,440,420
Mar 3, 202616.6217.0215.8116.2116.21-2.47%18,990,910
Mar 2, 202617.0117.0415.8116.6216.621.47%17,769,820
Feb 27, 202615.5016.4915.5016.3816.385.00%5,107,280
Feb 26, 202615.9315.9315.5315.6015.60-1.58%3,430,950
Feb 25, 202615.8916.0615.7715.8515.85-0.63%3,231,010
Feb 24, 202615.2516.0815.2015.9515.955.00%5,081,270
Feb 13, 202615.4015.4015.1215.1915.190.20%4,152,730
Feb 12, 202615.7515.8415.1515.1615.16-3.93%6,213,300
Feb 11, 202616.0516.1415.7515.7815.78-1.25%4,964,800
Feb 10, 202616.8016.8015.9215.9815.98-4.77%6,652,490
Feb 9, 202616.1216.8215.9916.7816.785.93%5,213,890
Feb 6, 202615.6216.1315.5215.8415.840.44%4,448,300
Feb 5, 202616.0216.0915.7015.7715.77-2.11%3,384,060
Feb 4, 202616.4816.6816.0616.1116.11-0.49%4,496,370
Feb 3, 202615.6116.2415.6116.1916.193.72%4,205,910
Feb 2, 202615.7216.5015.6015.6115.61-5.62%6,158,740
Jan 30, 202616.4416.8716.2016.5416.54-0.60%6,260,250
Jan 29, 202615.7916.9015.6316.6416.645.72%13,019,960
Jan 28, 202616.0116.4415.6015.7415.74-5.52%14,835,030
Jan 27, 202616.6616.9516.6616.6616.66-9.99%4,552,660
Jan 26, 202618.5118.5118.5118.5118.51--
Jan 23, 202618.1018.6617.8518.5118.512.27%9,261,430
Jan 22, 202618.2018.4617.6018.1018.100.95%6,588,230
Jan 21, 202617.0117.9317.0117.9317.934.98%7,921,760
Jan 20, 202617.0017.1916.8117.0817.080.23%3,142,300
Jan 19, 202616.8817.3516.8817.0417.041.49%5,308,896
Jan 16, 202616.3516.9416.3516.7916.792.38%6,556,300
Jan 15, 202616.4416.5216.1216.4016.40-0.18%3,285,590
Jan 14, 202616.2517.3115.9516.4316.430.55%9,934,310
Jan 13, 202616.4916.8616.2816.3416.34-0.61%5,612,386
Jan 12, 202616.3816.7116.2416.4416.44-0.72%6,148,030
Jan 9, 202616.9517.1016.1316.5616.56-0.60%7,274,010
Jan 8, 202616.4816.7916.2216.6616.661.09%5,336,110
Jan 7, 202616.4016.7416.2516.4816.480.61%5,081,720