Jiangsu Hongtian Technology Co.,Ltd. (SHA:603800)
China · Delayed Price · Currency is CNY 53.03
+2.38 (4.70%)
Sep 11, 2025, 2:45 PM CST
SHA:603800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 50.66 | 55.66 | 49.40 | 53.62 | 53.62 | 5.86% | 13,686,679 |
| Sep 10, 2025 | 49.99 | 52.34 | 48.88 | 50.65 | 50.65 | 0.08% | 8,455,943 |
| Sep 9, 2025 | 50.50 | 54.00 | 48.80 | 50.61 | 50.61 | 1.16% | 13,282,235 |
| Sep 8, 2025 | 48.96 | 51.00 | 48.29 | 50.03 | 50.03 | 1.07% | 8,097,830 |
| Sep 5, 2025 | 47.01 | 50.20 | 46.80 | 49.50 | 49.50 | 3.34% | 9,666,549 |
| Sep 4, 2025 | 46.88 | 49.95 | 45.88 | 47.90 | 47.90 | -0.21% | 11,147,448 |
| Sep 3, 2025 | 49.49 | 51.62 | 47.01 | 48.00 | 48.00 | -1.84% | 13,526,091 |
| Sep 2, 2025 | 52.11 | 53.85 | 47.50 | 48.90 | 48.90 | -5.42% | 18,451,980 |
| Sep 1, 2025 | 46.66 | 51.70 | 46.64 | 51.70 | 51.70 | 10.00% | 12,948,595 |
| Aug 29, 2025 | 50.70 | 51.66 | 47.00 | 47.00 | 47.00 | -5.47% | 14,731,361 |
| Aug 28, 2025 | 45.22 | 49.72 | 44.00 | 49.72 | 49.72 | 10.00% | 13,692,615 |
| Aug 27, 2025 | 47.80 | 48.25 | 45.20 | 45.20 | 45.20 | -5.44% | 9,799,966 |
| Aug 26, 2025 | 48.52 | 49.61 | 47.01 | 47.80 | 47.80 | -0.89% | 11,061,100 |
| Aug 25, 2025 | 48.00 | 49.79 | 46.49 | 48.23 | 48.23 | 0.48% | 14,508,082 |
| Aug 22, 2025 | 51.99 | 52.30 | 47.33 | 48.00 | 48.00 | -4.61% | 16,336,576 |
| Aug 21, 2025 | 52.99 | 52.99 | 48.91 | 50.32 | 50.32 | -5.66% | 15,191,158 |
| Aug 20, 2025 | 48.78 | 53.34 | 47.80 | 53.34 | 53.34 | 10.00% | 20,622,413 |
| Aug 19, 2025 | 53.00 | 53.72 | 48.49 | 48.49 | 48.49 | -10.00% | 26,172,388 |
| Aug 18, 2025 | 52.99 | 56.77 | 52.50 | 53.88 | 53.88 | 4.40% | 29,653,614 |
| Aug 15, 2025 | 56.50 | 56.50 | 51.61 | 51.61 | 51.61 | -9.99% | 26,769,067 |
| Aug 14, 2025 | 54.99 | 60.00 | 53.00 | 57.34 | 57.34 | 4.27% | 18,493,001 |
| Aug 13, 2025 | 49.99 | 54.99 | 49.99 | 54.99 | 54.99 | 10.00% | 18,268,451 |
| Aug 12, 2025 | 49.74 | 51.38 | 47.00 | 49.99 | 49.99 | 7.02% | 24,070,807 |
| Aug 11, 2025 | 43.00 | 46.71 | 42.94 | 46.71 | 46.71 | 10.01% | 16,264,979 |
| Aug 8, 2025 | 40.44 | 42.46 | 39.30 | 42.46 | 42.46 | 10.00% | 22,837,913 |
| Aug 7, 2025 | 39.50 | 41.33 | 38.51 | 38.60 | 38.60 | 2.74% | 25,424,369 |
| Aug 6, 2025 | 34.91 | 37.57 | 33.91 | 37.57 | 37.57 | 10.01% | 18,052,153 |
| Aug 5, 2025 | 31.69 | 34.54 | 31.61 | 34.15 | 34.15 | 7.76% | 11,024,670 |
| Aug 4, 2025 | 31.55 | 32.69 | 30.50 | 31.69 | 31.69 | -0.03% | 8,998,553 |
| Aug 1, 2025 | 29.87 | 32.25 | 29.37 | 31.70 | 31.70 | 6.23% | 10,705,540 |
| Jul 31, 2025 | 29.53 | 30.70 | 29.53 | 29.84 | 29.84 | -0.03% | 6,741,734 |
| Jul 30, 2025 | 31.46 | 31.59 | 29.31 | 29.85 | 29.85 | -2.77% | 9,762,472 |
| Jul 29, 2025 | 29.81 | 30.92 | 29.60 | 30.70 | 30.70 | 3.89% | 11,676,025 |
| Jul 28, 2025 | 27.79 | 29.97 | 27.60 | 29.55 | 29.55 | 4.86% | 11,085,658 |
| Jul 25, 2025 | 26.53 | 28.90 | 26.10 | 28.18 | 28.18 | 6.30% | 11,869,100 |
| Jul 24, 2025 | 25.80 | 26.60 | 25.77 | 26.51 | 26.51 | 1.92% | 3,499,500 |
| Jul 23, 2025 | 26.90 | 27.10 | 25.40 | 26.01 | 26.01 | -2.98% | 5,816,441 |
| Jul 22, 2025 | 27.00 | 27.69 | 26.71 | 26.81 | 26.81 | -0.78% | 6,600,900 |
| Jul 21, 2025 | 26.96 | 27.18 | 26.32 | 27.02 | 27.02 | 1.20% | 3,911,200 |
| Jul 18, 2025 | 26.81 | 27.47 | 26.51 | 26.70 | 26.70 | -1.00% | 3,188,900 |
| Jul 17, 2025 | 26.40 | 27.08 | 26.40 | 26.97 | 26.97 | 1.12% | 3,798,600 |
| Jul 16, 2025 | 27.00 | 27.38 | 26.50 | 26.67 | 26.67 | -1.26% | 4,306,600 |
| Jul 15, 2025 | 26.11 | 27.58 | 26.08 | 27.01 | 27.01 | 1.85% | 7,692,860 |
| Jul 14, 2025 | 27.12 | 27.19 | 25.90 | 26.52 | 26.52 | -1.56% | 6,985,699 |
| Jul 11, 2025 | 27.30 | 27.49 | 26.32 | 26.94 | 26.94 | -2.64% | 7,732,060 |
| Jul 10, 2025 | 28.63 | 28.91 | 26.66 | 27.67 | 27.67 | -3.69% | 12,658,700 |
| Jul 9, 2025 | 26.91 | 28.93 | 26.81 | 28.73 | 28.63 | 6.76% | 17,036,400 |
| Jul 8, 2025 | 26.45 | 27.12 | 26.37 | 26.91 | 26.82 | 1.70% | 7,103,300 |
| Jul 7, 2025 | 26.23 | 26.90 | 26.06 | 26.46 | 26.37 | 0.38% | 6,289,500 |
| Jul 4, 2025 | 27.67 | 27.71 | 26.10 | 26.36 | 26.27 | -3.58% | 14,365,300 |