Shenzhen Ellassay Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	8.95	9.23	8.75	8.93	8.93	-1.76%	6,008,800
Jun 5, 2026	9.06	9.20	8.93	9.09	9.09	0.22%	5,589,820
Jun 4, 2026	9.36	9.39	8.97	9.07	9.07	-2.26%	5,241,375
Jun 3, 2026	9.48	9.48	9.18	9.28	9.28	-1.49%	6,532,299
Jun 2, 2026	10.00	10.08	9.34	9.42	9.42	-5.61%	9,702,300
Jun 1, 2026	9.10	9.98	8.93	9.98	9.98	10.03%	12,308,830
May 29, 2026	9.03	9.20	9.01	9.07	9.07	0.11%	3,518,645
May 28, 2026	9.04	9.22	8.91	9.06	9.06	-0.11%	4,604,845
May 27, 2026	9.34	9.35	8.93	9.07	9.07	-3.20%	4,352,555
May 26, 2026	9.53	9.55	9.21	9.37	9.37	-0.85%	4,652,000
May 25, 2026	9.43	9.63	9.22	9.45	9.45	1.61%	6,163,900
May 22, 2026	9.35	9.38	9.15	9.30	9.30	-	4,165,855
May 21, 2026	9.56	9.74	9.26	9.30	9.30	-3.93%	4,941,035
May 20, 2026	9.74	9.76	9.55	9.68	9.68	-0.41%	5,383,075
May 19, 2026	9.58	9.76	9.50	9.72	9.72	0.83%	3,973,800
May 18, 2026	9.75	9.75	9.51	9.64	9.64	-1.13%	5,046,193
May 15, 2026	9.98	10.00	9.67	9.75	9.75	-1.32%	5,917,785
May 14, 2026	10.23	10.23	9.88	9.88	9.88	-3.52%	7,126,775
May 13, 2026	10.45	10.50	10.17	10.24	10.24	-2.01%	7,757,645
May 12, 2026	10.65	10.70	10.42	10.45	10.45	-1.88%	7,468,300
May 11, 2026	10.83	10.83	10.40	10.65	10.65	-1.48%	11,324,493
May 8, 2026	10.75	10.95	10.60	10.81	10.81	0.37%	8,206,799
May 7, 2026	10.88	10.92	10.62	10.77	10.77	-0.46%	10,462,830
May 6, 2026	11.06	11.09	10.58	10.82	10.82	-2.52%	15,105,153
Apr 30, 2026	10.87	11.29	10.81	11.10	11.10	4.91%	21,443,700
Apr 29, 2026	10.40	10.68	10.40	10.58	10.58	0.76%	10,666,895
Apr 28, 2026	10.56	10.73	10.40	10.50	10.50	-1.04%	9,197,380
Apr 27, 2026	10.50	10.88	10.16	10.61	10.61	1.34%	12,728,560
Apr 24, 2026	10.38	10.65	10.29	10.47	10.47	1.65%	10,097,800
Apr 23, 2026	10.39	10.62	10.26	10.30	10.30	-1.15%	10,616,950
Apr 22, 2026	10.62	10.64	10.30	10.42	10.42	-2.07%	10,376,087
Apr 21, 2026	10.37	10.75	10.34	10.64	10.64	0.95%	13,402,060
Apr 20, 2026	10.21	10.72	10.16	10.54	10.54	3.33%	16,789,720
Apr 17, 2026	10.19	10.25	10.03	10.20	10.20	-0.78%	9,120,125
Apr 16, 2026	10.27	10.37	10.00	10.28	10.28	-	14,706,561
Apr 15, 2026	10.40	10.41	10.07	10.28	10.28	-1.15%	12,915,840
Apr 14, 2026	10.60	10.63	10.23	10.40	10.40	-0.95%	13,028,400
Apr 13, 2026	10.77	10.79	10.36	10.50	10.50	-2.42%	14,781,500
Apr 10, 2026	11.31	11.34	10.66	10.76	10.76	-5.28%	23,334,760
Apr 9, 2026	10.26	11.36	10.21	11.36	11.36	9.97%	15,819,750
Apr 8, 2026	10.41	10.46	10.22	10.33	10.33	0.49%	6,889,595
Apr 7, 2026	10.13	10.30	9.90	10.28	10.28	2.49%	7,473,970
Apr 3, 2026	10.51	10.55	9.88	10.03	10.03	-3.37%	9,676,700
Apr 2, 2026	10.60	10.68	10.35	10.38	10.38	-2.17%	9,583,642
Apr 1, 2026	10.68	10.91	10.43	10.61	10.61	0.28%	12,786,910
Mar 31, 2026	10.64	11.18	10.57	10.58	10.58	1.15%	16,923,860
Mar 30, 2026	10.47	10.71	10.35	10.46	10.46	-0.10%	13,017,610
Mar 27, 2026	10.80	11.04	10.30	10.47	10.47	-3.06%	20,758,175
Mar 26, 2026	10.56	11.20	10.56	10.80	10.80	3.65%	30,352,730
Mar 25, 2026	9.49	10.42	9.45	10.42	10.42	10.03%	23,589,040