Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 7.69
-0.05 (-0.65%)
Oct 28, 2026, 3:00 PM CST
Shenzhen Ellassay Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.80 | 7.85 | 7.65 | 7.69 | 7.69 | -0.65% | 3,450,800 |
| Oct 27, 2026 | 8.00 | 8.07 | 7.73 | 7.74 | 7.74 | -2.64% | 4,147,400 |
| Oct 26, 2026 | 7.94 | 8.05 | 7.81 | 7.95 | 7.95 | 0.63% | 3,998,700 |
| Oct 23, 2026 | 7.82 | 7.91 | 7.55 | 7.90 | 7.90 | 0.38% | 4,172,695 |
| Oct 22, 2026 | 8.16 | 8.17 | 7.84 | 7.87 | 7.87 | -3.44% | 4,206,440 |
| Oct 21, 2026 | 8.36 | 8.44 | 8.08 | 8.15 | 8.15 | -1.93% | 3,409,200 |
| Oct 20, 2026 | 8.25 | 8.40 | 8.21 | 8.31 | 8.31 | -0.24% | 2,884,500 |
| Oct 19, 2026 | 8.28 | 8.46 | 8.21 | 8.33 | 8.33 | -1.19% | 4,403,500 |
| Oct 16, 2026 | 8.56 | 8.62 | 8.33 | 8.43 | 8.43 | - | 3,331,495 |
| Oct 15, 2026 | 8.61 | 8.66 | 8.36 | 8.43 | 8.43 | -3.66% | 4,578,600 |
| Oct 14, 2026 | 8.80 | 8.82 | 8.64 | 8.75 | 8.75 | 0.11% | 3,913,800 |
| Oct 13, 2026 | 8.24 | 8.87 | 8.19 | 8.74 | 8.74 | 4.67% | 7,740,375 |
| Oct 12, 2026 | 8.87 | 8.98 | 8.25 | 8.35 | 8.35 | -5.76% | 8,177,000 |
| Oct 9, 2026 | 8.82 | 8.89 | 8.64 | 8.86 | 8.86 | 0.45% | 3,550,800 |
| Oct 8, 2026 | 8.74 | 8.88 | 8.62 | 8.82 | 8.82 | -0.11% | 4,255,700 |
| 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 |