Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 10.50
-0.11 (-1.04%)
Apr 28, 2026, 3:00 PM CST
Shenzhen Ellassay Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 8.71 | 9.47 | 8.71 | 9.47 | 9.47 | 9.99% | 9,168,399 |
| Mar 23, 2026 | 9.33 | 9.39 | 8.53 | 8.61 | 8.61 | -9.18% | 8,248,240 |
| Mar 20, 2026 | 9.42 | 9.55 | 9.30 | 9.48 | 9.48 | 0.21% | 4,626,895 |
| Mar 19, 2026 | 9.68 | 9.71 | 9.41 | 9.46 | 9.46 | -3.07% | 4,507,645 |
| Mar 18, 2026 | 9.46 | 9.77 | 9.33 | 9.76 | 9.76 | 3.39% | 4,485,200 |
| Mar 17, 2026 | 9.68 | 9.75 | 9.40 | 9.44 | 9.44 | -2.58% | 4,161,090 |
| Mar 16, 2026 | 9.66 | 9.78 | 9.60 | 9.69 | 9.69 | -0.21% | 4,021,600 |
| Mar 13, 2026 | 9.66 | 9.83 | 9.64 | 9.71 | 9.71 | - | 4,073,855 |
| 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 |