Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 8.83
+0.02 (0.23%)
Sep 30, 2026, 3:00 PM CST
Shenzhen Ellassay Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.89 | 8.98 | 8.68 | 8.83 | 8.83 | 0.23% | 2,770,900 |
| Sep 29, 2026 | 8.81 | 8.94 | 8.80 | 8.81 | 8.81 | -0.68% | 2,237,500 |
| Sep 28, 2026 | 8.95 | 9.08 | 8.80 | 8.87 | 8.87 | -0.89% | 3,400,580 |
| Sep 24, 2026 | 8.76 | 9.00 | 8.75 | 8.95 | 8.95 | 2.17% | 5,041,700 |
| Sep 23, 2026 | 8.73 | 8.87 | 8.60 | 8.76 | 8.76 | 0.34% | 3,049,600 |
| Sep 22, 2026 | 8.75 | 8.80 | 8.61 | 8.73 | 8.73 | -0.23% | 2,297,100 |
| Sep 21, 2026 | 8.62 | 8.78 | 8.52 | 8.75 | 8.75 | 1.74% | 2,520,500 |
| Sep 18, 2026 | 8.44 | 8.67 | 8.41 | 8.60 | 8.60 | 2.50% | 2,550,345 |
| Sep 17, 2026 | 8.27 | 8.46 | 8.10 | 8.39 | 8.39 | 0.36% | 2,621,100 |
| Sep 16, 2026 | 8.28 | 8.37 | 8.17 | 8.36 | 8.36 | 1.21% | 1,959,100 |
| Sep 15, 2026 | 8.56 | 8.56 | 8.22 | 8.26 | 8.26 | -3.05% | 2,104,500 |
| Sep 14, 2026 | 8.48 | 8.61 | 8.33 | 8.52 | 8.52 | 0.95% | 3,249,150 |
| Sep 11, 2026 | 8.60 | 8.63 | 8.31 | 8.44 | 8.44 | -2.31% | 3,447,290 |
| Sep 10, 2026 | 8.80 | 8.87 | 8.62 | 8.64 | 8.64 | -2.92% | 2,795,100 |
| Sep 9, 2026 | 8.81 | 8.92 | 8.78 | 8.90 | 8.90 | -0.22% | 2,119,700 |
| Sep 8, 2026 | 8.90 | 8.94 | 8.80 | 8.92 | 8.92 | 0.90% | 2,342,835 |
| Sep 7, 2026 | 8.64 | 8.88 | 8.60 | 8.84 | 8.84 | 1.84% | 4,603,595 |
| Sep 4, 2026 | 8.65 | 8.79 | 8.61 | 8.68 | 8.68 | 0.58% | 2,667,555 |
| Sep 3, 2026 | 8.80 | 8.90 | 8.63 | 8.63 | 8.63 | -2.27% | 1,899,200 |
| Sep 2, 2026 | 8.87 | 8.93 | 8.78 | 8.83 | 8.83 | -0.67% | 3,358,600 |
| Sep 1, 2026 | 8.98 | 9.09 | 8.79 | 8.89 | 8.89 | -0.34% | 4,133,700 |
| Aug 31, 2026 | 8.82 | 8.96 | 8.70 | 8.92 | 8.92 | 1.13% | 5,602,300 |
| Aug 28, 2026 | 8.90 | 9.01 | 8.69 | 8.82 | 8.82 | 4.01% | 5,507,980 |
| 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 |