Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 8.48
-0.12 (-1.40%)
Aug 27, 2026, 3:00 PM CST
Shenzhen Ellassay Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.57 | 8.68 | 8.47 | 8.48 | 8.48 | -1.40% | 3,139,200 |
| Aug 26, 2026 | 8.68 | 8.68 | 8.56 | 8.60 | 8.60 | -0.46% | 1,761,300 |
| Aug 25, 2026 | 8.45 | 8.64 | 8.42 | 8.64 | 8.64 | 2.25% | 3,573,700 |
| Aug 24, 2026 | 8.39 | 8.49 | 8.36 | 8.45 | 8.45 | - | 3,077,400 |
| Aug 21, 2026 | 8.51 | 8.51 | 8.32 | 8.45 | 8.45 | -1.05% | 2,408,500 |
| Aug 20, 2026 | 8.41 | 8.55 | 8.41 | 8.54 | 8.54 | 2.28% | 2,411,700 |
| Aug 19, 2026 | 8.52 | 8.68 | 8.33 | 8.35 | 8.35 | -2.79% | 2,141,100 |
| Aug 18, 2026 | 8.41 | 8.61 | 8.41 | 8.59 | 8.59 | 1.30% | 2,699,800 |
| Aug 17, 2026 | 8.57 | 8.57 | 8.35 | 8.48 | 8.48 | - | 2,207,400 |
| Aug 14, 2026 | 8.44 | 8.51 | 8.35 | 8.48 | 8.48 | 0.24% | 2,301,400 |
| Aug 13, 2026 | 8.64 | 8.64 | 8.41 | 8.46 | 8.46 | -2.31% | 4,067,633 |
| Aug 12, 2026 | 8.60 | 8.66 | 8.47 | 8.66 | 8.66 | 0.70% | 4,632,123 |
| Aug 11, 2026 | 8.61 | 8.94 | 8.53 | 8.60 | 8.60 | 0.70% | 6,365,690 |
| Aug 10, 2026 | 8.04 | 8.69 | 7.94 | 8.54 | 8.54 | 6.09% | 8,558,700 |
| Aug 7, 2026 | 8.03 | 8.10 | 7.80 | 8.05 | 8.05 | 0.25% | 4,372,700 |
| Aug 6, 2026 | 7.86 | 8.04 | 7.84 | 8.03 | 8.03 | 1.77% | 3,924,950 |
| Aug 5, 2026 | 7.92 | 7.98 | 7.80 | 7.89 | 7.89 | -0.38% | 4,169,800 |
| Aug 4, 2026 | 8.09 | 8.10 | 7.89 | 7.92 | 7.92 | -1.00% | 4,411,000 |
| Aug 3, 2026 | 7.74 | 8.10 | 7.74 | 8.00 | 8.00 | 2.04% | 7,328,700 |
| Jul 31, 2026 | 7.71 | 7.85 | 7.61 | 7.84 | 7.84 | 0.51% | 4,968,600 |
| Jul 30, 2026 | 7.64 | 8.06 | 7.60 | 7.80 | 7.80 | 1.96% | 7,728,927 |
| Jul 29, 2026 | 7.36 | 7.72 | 7.36 | 7.65 | 7.65 | 2.82% | 4,430,760 |
| Jul 28, 2026 | 7.27 | 7.57 | 7.27 | 7.44 | 7.44 | 1.78% | 4,451,300 |
| Jul 27, 2026 | 7.17 | 7.37 | 7.08 | 7.31 | 7.31 | 2.96% | 3,287,100 |
| Jul 24, 2026 | 7.23 | 7.23 | 7.06 | 7.10 | 7.10 | -1.80% | 2,534,500 |
| Jul 23, 2026 | 6.99 | 7.23 | 6.94 | 7.23 | 7.23 | 3.58% | 3,477,570 |
| Jul 22, 2026 | 7.20 | 7.23 | 6.96 | 6.98 | 6.98 | -3.06% | 4,471,900 |
| Jul 21, 2026 | 7.30 | 7.39 | 7.05 | 7.20 | 7.20 | -2.17% | 6,107,249 |
| Jul 20, 2026 | 7.27 | 7.65 | 7.27 | 7.36 | 7.36 | -0.67% | 5,880,662 |
| Jul 17, 2026 | 7.69 | 7.88 | 7.40 | 7.41 | 7.41 | -3.52% | 5,008,100 |
| Jul 16, 2026 | 7.59 | 7.79 | 7.56 | 7.68 | 7.68 | 0.39% | 3,103,400 |
| Jul 15, 2026 | 7.56 | 7.78 | 7.50 | 7.65 | 7.65 | 2.30% | 3,589,650 |
| Jul 14, 2026 | 7.45 | 7.67 | 7.44 | 7.66 | 7.48 | 2.68% | 4,190,650 |
| Jul 13, 2026 | 7.60 | 7.65 | 7.43 | 7.46 | 7.28 | -1.84% | 3,594,355 |
| Jul 10, 2026 | 7.47 | 7.75 | 7.38 | 7.60 | 7.42 | 0.80% | 5,345,450 |
| Jul 9, 2026 | 7.65 | 7.69 | 7.42 | 7.54 | 7.36 | -1.44% | 3,939,900 |
| Jul 8, 2026 | 7.71 | 7.74 | 7.54 | 7.65 | 7.47 | -0.65% | 3,120,365 |
| Jul 7, 2026 | 7.97 | 8.00 | 7.65 | 7.70 | 7.52 | -3.39% | 3,607,190 |
| Jul 6, 2026 | 8.02 | 8.17 | 7.94 | 7.97 | 7.78 | -0.62% | 3,244,300 |
| Jul 3, 2026 | 7.87 | 8.09 | 7.80 | 8.02 | 7.83 | 2.17% | 4,453,900 |
| Jul 2, 2026 | 7.73 | 7.97 | 7.67 | 7.85 | 7.66 | 1.95% | 5,730,995 |
| Jul 1, 2026 | 7.67 | 7.75 | 7.50 | 7.70 | 7.52 | 1.72% | 4,461,340 |
| Jun 30, 2026 | 7.66 | 7.79 | 7.48 | 7.57 | 7.39 | -2.07% | 4,841,085 |
| Jun 29, 2026 | 7.71 | 7.80 | 7.44 | 7.73 | 7.55 | 0.26% | 5,074,800 |
| Jun 26, 2026 | 8.05 | 8.06 | 7.70 | 7.71 | 7.53 | -4.22% | 5,720,315 |
| Jun 25, 2026 | 8.24 | 8.38 | 8.00 | 8.05 | 7.86 | -2.54% | 3,706,465 |
| Jun 24, 2026 | 8.34 | 8.46 | 8.19 | 8.26 | 8.06 | -1.43% | 3,881,375 |
| Jun 23, 2026 | 8.32 | 8.59 | 8.32 | 8.38 | 8.18 | 0.48% | 3,770,810 |
| Jun 22, 2026 | 8.31 | 8.42 | 8.07 | 8.34 | 8.14 | -0.36% | 4,416,116 |
| Jun 18, 2026 | 8.37 | 8.48 | 8.31 | 8.37 | 8.17 | -0.71% | 2,943,215 |