Skip to main content
logo
Qingdao Copton Technology Company Limited (SHA:603798)
China flag China · Delayed Price · Currency is CNY
16.54
-0.10 (-0.60%)
Jan 30, 2026, 3:00 PM CST

SHA:603798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 202515.0615.1914.7614.7814.78-1.73%2,200,190
Dec 8, 202514.8015.2614.7515.0415.042.31%2,694,489
Dec 5, 202514.3014.7514.3014.7014.700.55%1,707,510
Dec 4, 202514.3714.7614.3714.6214.620.90%2,884,398
Dec 3, 202514.9415.2114.3014.4914.49-3.72%5,891,463
Dec 2, 202515.2315.2414.8015.0515.05-1.18%3,952,903
Dec 1, 202515.8315.8315.1515.2315.23-2.93%5,233,820
Nov 28, 202515.6715.8415.5515.6915.690.58%2,665,800
Nov 27, 202515.3015.7415.3015.6015.601.36%2,654,630
Nov 26, 202515.1715.7215.1715.3915.390.26%2,637,020
Nov 25, 202515.6115.6815.1915.3515.351.25%3,888,330
Nov 24, 202514.6715.3714.5015.1615.164.84%5,178,931
Nov 21, 202515.4015.8214.4414.4614.46-6.77%5,690,340
Nov 20, 202515.8316.0615.2815.5115.51-2.70%3,219,562