Skip to main content
logo
Qingdao Copton Technology Company Limited (SHA:603798)
China flag China · Delayed Price · Currency is CNY
16.38
+0.78 (5.00%)
Feb 27, 2026, 3:00 PM CST

SHA:603798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202615.5016.0815.5015.86-1.67%2,650,010
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
Jan 6, 202616.5116.9016.2816.3816.380.12%6,447,419
Jan 5, 202616.6316.8516.1616.3616.36-0.91%8,073,960
Dec 31, 202516.2916.7015.7316.5116.511.48%13,654,730
Dec 30, 202514.8816.2714.7016.2716.2710.01%10,782,940
Dec 29, 202514.9815.1514.6014.7914.79-1.27%3,709,330
Dec 26, 202515.3415.7514.8214.9814.98-2.35%5,422,800
Dec 25, 202515.2515.5715.1815.3415.341.05%4,093,840
Dec 24, 202515.0915.3714.8715.1815.180.26%2,294,930
Dec 23, 202515.4215.4215.1015.1415.14-1.30%3,235,100
Dec 22, 202515.4215.6115.1215.3415.340.72%3,338,738
Dec 19, 202515.1115.9514.9615.2315.231.53%5,021,330
Dec 18, 202514.9515.2014.8015.0015.000.33%1,853,670
Dec 17, 202514.6015.0814.4214.9514.951.63%2,928,290
Dec 16, 202514.9115.2414.6114.7114.71-1.28%2,076,230
Dec 15, 202515.0915.3114.8614.9014.90-1.46%2,578,518
Dec 12, 202514.9015.3014.6915.1215.121.14%3,035,560
Dec 11, 202515.4815.9714.9414.9514.95-1.19%5,214,368
Dec 10, 202514.6415.2014.5715.1315.132.37%2,933,660