Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 7.93
+0.11 (1.41%)
Oct 10, 2025, 11:30 AM CST
Shenzhen Ellassay Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.82 | 7.90 | 7.74 | 7.82 | 7.82 | 0.13% | 4,510,520 |
| Sep 30, 2025 | 7.91 | 7.95 | 7.81 | 7.81 | 7.81 | -1.14% | 3,367,525 |
| Sep 29, 2025 | 7.77 | 7.94 | 7.64 | 7.90 | 7.90 | 1.15% | 4,697,300 |
| Sep 26, 2025 | 7.70 | 7.83 | 7.61 | 7.81 | 7.81 | 1.30% | 4,209,590 |
| Sep 25, 2025 | 7.81 | 7.86 | 7.67 | 7.71 | 7.71 | -1.28% | 4,424,300 |
| Sep 24, 2025 | 7.66 | 7.83 | 7.66 | 7.81 | 7.81 | 1.43% | 3,708,041 |
| Sep 23, 2025 | 7.79 | 7.89 | 7.52 | 7.70 | 7.70 | -1.66% | 5,358,800 |
| Sep 22, 2025 | 7.91 | 7.95 | 7.75 | 7.83 | 7.83 | -1.14% | 4,293,950 |
| Sep 19, 2025 | 7.92 | 7.96 | 7.74 | 7.92 | 7.92 | 0.13% | 4,849,575 |
| Sep 18, 2025 | 8.11 | 8.11 | 7.85 | 7.91 | 7.91 | -2.47% | 6,468,815 |
| Sep 17, 2025 | 8.20 | 8.20 | 8.08 | 8.11 | 8.11 | -1.34% | 4,781,260 |
| Sep 16, 2025 | 8.12 | 8.22 | 8.08 | 8.22 | 8.22 | 1.48% | 4,925,370 |
| Sep 15, 2025 | 8.22 | 8.23 | 8.04 | 8.10 | 8.10 | -1.10% | 4,859,595 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.18 | 8.19 | 8.19 | -1.09% | 4,216,470 |
| Sep 11, 2025 | 8.33 | 8.33 | 8.12 | 8.28 | 8.28 | -1.19% | 5,650,500 |
| Sep 10, 2025 | 8.29 | 8.38 | 8.24 | 8.38 | 8.38 | 1.09% | 6,562,465 |
| Sep 9, 2025 | 8.29 | 8.32 | 8.22 | 8.29 | 8.29 | 0.12% | 4,138,606 |
| Sep 8, 2025 | 8.17 | 8.30 | 8.14 | 8.28 | 8.28 | 1.35% | 5,492,530 |
| Sep 5, 2025 | 8.14 | 8.20 | 8.03 | 8.17 | 8.17 | 0.25% | 5,757,950 |
| Sep 4, 2025 | 8.00 | 8.19 | 7.91 | 8.15 | 8.15 | 2.77% | 6,813,283 |
| Sep 3, 2025 | 8.08 | 8.12 | 7.89 | 7.93 | 7.93 | -2.10% | 4,291,595 |
| Sep 2, 2025 | 8.09 | 8.12 | 7.89 | 8.10 | 8.10 | -0.25% | 6,863,295 |
| Sep 1, 2025 | 8.09 | 8.29 | 7.98 | 8.12 | 8.12 | 0.74% | 9,506,790 |
| Aug 29, 2025 | 8.12 | 8.34 | 8.04 | 8.06 | 8.06 | 1.77% | 12,789,795 |
| Aug 28, 2025 | 7.96 | 8.05 | 7.70 | 7.92 | 7.92 | - | 5,900,631 |
| Aug 27, 2025 | 8.26 | 8.28 | 7.90 | 7.92 | 7.92 | -3.88% | 8,204,750 |
| Aug 26, 2025 | 8.20 | 8.32 | 8.14 | 8.24 | 8.24 | 0.49% | 7,172,200 |
| Aug 25, 2025 | 8.25 | 8.27 | 8.15 | 8.20 | 8.20 | -0.97% | 8,038,550 |
| Aug 22, 2025 | 8.47 | 8.72 | 8.19 | 8.28 | 8.28 | -2.24% | 7,995,700 |
| Aug 21, 2025 | 8.43 | 8.53 | 8.35 | 8.47 | 8.47 | 1.32% | 4,581,475 |
| Aug 20, 2025 | 8.34 | 8.36 | 8.23 | 8.36 | 8.36 | - | 4,174,887 |
| Aug 19, 2025 | 8.16 | 8.38 | 8.10 | 8.36 | 8.36 | 2.45% | 6,750,425 |
| Aug 18, 2025 | 8.20 | 8.29 | 8.11 | 8.16 | 8.16 | -0.61% | 7,552,790 |
| Aug 15, 2025 | 8.24 | 8.33 | 8.17 | 8.21 | 8.21 | -0.36% | 4,798,515 |
| Aug 14, 2025 | 8.47 | 8.55 | 8.23 | 8.24 | 8.24 | -2.49% | 4,752,105 |
| Aug 13, 2025 | 8.55 | 8.56 | 8.43 | 8.45 | 8.45 | -0.71% | 3,329,330 |
| Aug 12, 2025 | 8.62 | 8.66 | 8.49 | 8.51 | 8.51 | -0.70% | 3,212,505 |
| Aug 11, 2025 | 8.56 | 8.65 | 8.48 | 8.57 | 8.57 | 0.47% | 4,523,600 |
| Aug 8, 2025 | 8.52 | 8.54 | 8.38 | 8.53 | 8.53 | 0.71% | 3,800,231 |
| Aug 7, 2025 | 8.56 | 8.57 | 8.46 | 8.47 | 8.47 | -0.59% | 3,278,500 |
| Aug 6, 2025 | 8.45 | 8.53 | 8.38 | 8.52 | 8.52 | 0.83% | 4,071,680 |
| Aug 5, 2025 | 8.36 | 8.47 | 8.36 | 8.45 | 8.45 | 1.20% | 4,120,520 |
| Aug 4, 2025 | 8.24 | 8.37 | 8.15 | 8.35 | 8.35 | 0.97% | 4,618,041 |
| Aug 1, 2025 | 8.17 | 8.31 | 8.10 | 8.27 | 8.27 | 1.60% | 4,708,315 |
| Jul 31, 2025 | 8.30 | 8.37 | 8.12 | 8.14 | 8.14 | -2.63% | 4,756,990 |
| Jul 30, 2025 | 8.27 | 8.38 | 8.23 | 8.36 | 8.36 | 1.09% | 3,662,760 |
| Jul 29, 2025 | 8.35 | 8.36 | 8.15 | 8.27 | 8.27 | -0.60% | 4,151,131 |
| Jul 28, 2025 | 8.38 | 8.44 | 8.24 | 8.32 | 8.32 | 0.24% | 4,385,740 |
| Jul 25, 2025 | 8.25 | 8.36 | 8.23 | 8.30 | 8.30 | 0.61% | 3,796,696 |
| Jul 24, 2025 | 8.23 | 8.31 | 8.19 | 8.25 | 8.25 | 0.73% | 3,309,725 |