Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 9.71
0.00 (0.00%)
Mar 13, 2026, 3:00 PM CST
Shenzhen Ellassay Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.73 | 9.85 | 9.67 | 9.71 | 9.71 | -0.51% | 3,411,900 |
| Mar 11, 2026 | 9.93 | 9.98 | 9.70 | 9.76 | 9.76 | -1.71% | 3,895,995 |
| Mar 10, 2026 | 9.92 | 9.94 | 9.81 | 9.93 | 9.93 | 1.53% | 4,410,895 |
| Mar 9, 2026 | 9.82 | 9.94 | 9.69 | 9.78 | 9.78 | -2.10% | 6,051,730 |
| Mar 6, 2026 | 10.01 | 10.29 | 9.90 | 9.99 | 9.99 | -0.30% | 6,581,705 |
| Mar 5, 2026 | 9.80 | 10.07 | 9.77 | 10.02 | 10.02 | 3.30% | 6,416,000 |
| Mar 4, 2026 | 9.64 | 9.79 | 9.52 | 9.70 | 9.70 | -0.82% | 5,416,455 |
| Mar 3, 2026 | 9.76 | 10.00 | 9.68 | 9.78 | 9.78 | -0.31% | 6,588,000 |
| Mar 2, 2026 | 10.02 | 10.10 | 9.73 | 9.81 | 9.81 | -3.06% | 7,075,196 |
| Feb 27, 2026 | 10.23 | 10.24 | 10.04 | 10.12 | 10.12 | -1.08% | 4,609,700 |
| Feb 26, 2026 | 10.19 | 10.50 | 10.17 | 10.23 | 10.23 | 0.39% | 6,758,595 |
| Feb 25, 2026 | 10.10 | 10.40 | 10.10 | 10.19 | 10.19 | 0.69% | 6,212,000 |
| Feb 24, 2026 | 10.22 | 10.23 | 9.98 | 10.12 | 10.12 | -0.10% | 4,139,644 |
| Feb 13, 2026 | 10.09 | 10.23 | 10.06 | 10.13 | 10.13 | 0.30% | 4,245,400 |
| Feb 12, 2026 | 10.33 | 10.37 | 10.05 | 10.10 | 10.10 | -1.27% | 9,422,300 |
| Feb 11, 2026 | 10.51 | 10.54 | 10.22 | 10.23 | 10.23 | -2.11% | 6,827,980 |
| Feb 10, 2026 | 10.44 | 10.54 | 10.30 | 10.45 | 10.45 | - | 6,478,875 |
| Feb 9, 2026 | 10.69 | 10.77 | 10.34 | 10.45 | 10.45 | -1.88% | 8,920,150 |
| Feb 6, 2026 | 10.67 | 10.89 | 10.61 | 10.65 | 10.65 | -1.11% | 6,062,210 |
| Feb 5, 2026 | 10.62 | 11.10 | 10.54 | 10.77 | 10.77 | 0.65% | 9,755,295 |
| Feb 4, 2026 | 10.71 | 10.83 | 10.54 | 10.70 | 10.70 | -0.28% | 10,098,850 |
| Feb 3, 2026 | 11.08 | 11.10 | 10.68 | 10.73 | 10.73 | -1.38% | 14,795,670 |
| Feb 2, 2026 | 10.23 | 11.34 | 10.23 | 10.88 | 10.88 | 2.54% | 22,792,700 |
| Jan 30, 2026 | 10.17 | 10.74 | 10.05 | 10.61 | 10.61 | 4.33% | 19,350,230 |
| 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 |