Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 10.27
+0.10 (0.98%)
Jan 30, 2026, 10:25 AM CST
Shenzhen Ellassay Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.09 | 10.63 | 10.04 | 10.17 | 10.17 | 4.20% | 21,786,740 |
| Jan 28, 2026 | 9.58 | 9.78 | 9.55 | 9.76 | 9.76 | 1.46% | 4,689,600 |
| Jan 27, 2026 | 9.65 | 9.74 | 9.44 | 9.62 | 9.62 | -0.21% | 5,941,095 |
| Jan 26, 2026 | 9.97 | 10.00 | 9.57 | 9.64 | 9.64 | -3.41% | 7,436,335 |
| Jan 23, 2026 | 10.02 | 10.08 | 9.86 | 9.98 | 9.98 | -0.30% | 4,842,500 |
| Jan 22, 2026 | 10.02 | 10.06 | 9.81 | 10.01 | 10.01 | 0.10% | 5,205,265 |
| Jan 21, 2026 | 9.70 | 10.15 | 9.70 | 10.00 | 10.00 | 3.20% | 10,449,070 |
| Jan 20, 2026 | 9.69 | 9.82 | 9.51 | 9.69 | 9.69 | -0.10% | 6,795,975 |
| Jan 19, 2026 | 9.19 | 9.73 | 9.14 | 9.70 | 9.70 | 5.78% | 11,229,440 |
| Jan 16, 2026 | 9.11 | 9.29 | 8.96 | 9.17 | 9.17 | 1.44% | 5,742,205 |
| Jan 15, 2026 | 9.17 | 9.24 | 9.02 | 9.04 | 9.04 | -2.38% | 6,161,180 |
| Jan 14, 2026 | 9.43 | 9.46 | 9.12 | 9.26 | 9.26 | -2.11% | 8,036,150 |
| Jan 13, 2026 | 9.25 | 9.73 | 9.23 | 9.46 | 9.46 | 2.38% | 10,794,810 |
| Jan 12, 2026 | 8.87 | 9.34 | 8.87 | 9.24 | 9.24 | 3.94% | 10,642,630 |
| Jan 9, 2026 | 8.89 | 8.95 | 8.76 | 8.89 | 8.89 | 0.45% | 6,218,065 |
| Jan 8, 2026 | 8.54 | 9.03 | 8.47 | 8.85 | 8.85 | 3.39% | 11,282,560 |
| Jan 7, 2026 | 8.51 | 8.63 | 8.34 | 8.56 | 8.56 | 0.23% | 8,276,890 |
| Jan 6, 2026 | 8.48 | 8.59 | 8.37 | 8.54 | 8.54 | 0.83% | 7,933,700 |
| Jan 5, 2026 | 8.58 | 8.59 | 8.41 | 8.47 | 8.47 | -0.59% | 6,243,185 |
| Dec 31, 2025 | 8.76 | 8.76 | 8.35 | 8.52 | 8.52 | -1.84% | 7,643,900 |
| Dec 30, 2025 | 8.35 | 8.97 | 8.29 | 8.68 | 8.68 | 3.95% | 10,424,010 |
| Dec 29, 2025 | 8.39 | 8.41 | 8.22 | 8.35 | 8.35 | 0.24% | 3,632,705 |
| Dec 26, 2025 | 8.41 | 8.45 | 8.30 | 8.33 | 8.33 | -1.07% | 3,708,500 |
| Dec 25, 2025 | 8.29 | 8.44 | 8.27 | 8.42 | 8.42 | 1.57% | 3,132,200 |
| Dec 24, 2025 | 8.29 | 8.31 | 8.22 | 8.29 | 8.29 | -0.24% | 2,951,570 |
| Dec 23, 2025 | 8.45 | 8.48 | 8.27 | 8.31 | 8.31 | -1.66% | 3,268,550 |
| Dec 22, 2025 | 8.59 | 8.65 | 8.42 | 8.45 | 8.45 | -1.74% | 3,790,480 |
| Dec 19, 2025 | 8.41 | 8.61 | 8.34 | 8.60 | 8.60 | 2.99% | 3,999,190 |
| Dec 18, 2025 | 8.21 | 8.40 | 8.15 | 8.35 | 8.35 | 1.71% | 3,360,000 |
| Dec 17, 2025 | 8.16 | 8.22 | 8.07 | 8.21 | 8.21 | 0.24% | 3,562,945 |
| Dec 16, 2025 | 8.18 | 8.32 | 8.13 | 8.19 | 8.19 | 0.12% | 3,286,915 |
| Dec 15, 2025 | 8.10 | 8.25 | 8.02 | 8.18 | 8.18 | 0.62% | 3,149,500 |
| Dec 12, 2025 | 8.30 | 8.39 | 8.10 | 8.13 | 8.13 | -1.57% | 4,218,900 |
| Dec 11, 2025 | 8.47 | 8.51 | 8.24 | 8.26 | 8.26 | -2.25% | 4,326,500 |
| Dec 10, 2025 | 8.44 | 8.60 | 8.44 | 8.45 | 8.45 | -0.35% | 3,187,200 |
| Dec 9, 2025 | 8.53 | 8.58 | 8.42 | 8.48 | 8.48 | -0.59% | 2,233,200 |
| Dec 8, 2025 | 8.62 | 8.72 | 8.50 | 8.53 | 8.53 | -1.04% | 3,317,835 |
| Dec 5, 2025 | 8.60 | 8.67 | 8.50 | 8.62 | 8.62 | 0.23% | 2,685,300 |
| Dec 4, 2025 | 8.82 | 8.86 | 8.57 | 8.60 | 8.60 | -2.93% | 3,166,295 |
| Dec 3, 2025 | 8.86 | 8.90 | 8.76 | 8.86 | 8.86 | -0.23% | 2,487,675 |
| Dec 2, 2025 | 8.87 | 8.92 | 8.65 | 8.88 | 8.88 | 0.23% | 3,801,740 |
| Dec 1, 2025 | 9.03 | 9.11 | 8.86 | 8.86 | 8.86 | -1.01% | 3,104,570 |
| Nov 28, 2025 | 8.83 | 8.96 | 8.76 | 8.95 | 8.95 | 1.13% | 2,128,200 |
| Nov 27, 2025 | 8.76 | 8.89 | 8.74 | 8.85 | 8.85 | 0.57% | 3,034,945 |
| Nov 26, 2025 | 8.99 | 8.99 | 8.77 | 8.80 | 8.80 | -1.68% | 3,995,400 |
| Nov 25, 2025 | 8.88 | 8.98 | 8.80 | 8.95 | 8.95 | 1.59% | 3,432,000 |
| Nov 24, 2025 | 8.82 | 8.96 | 8.72 | 8.81 | 8.81 | 0.57% | 4,936,435 |
| Nov 21, 2025 | 9.14 | 9.23 | 8.72 | 8.76 | 8.76 | -4.16% | 7,260,045 |
| Nov 20, 2025 | 9.25 | 9.34 | 9.00 | 9.14 | 9.14 | -1.30% | 5,987,095 |
| Nov 19, 2025 | 9.45 | 9.47 | 9.15 | 9.26 | 9.26 | -0.86% | 5,537,620 |