Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 7.57
+0.13 (1.75%)
Jul 29, 2026, 10:25 AM CST
Shenzhen Ellassay Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 8.70 | 8.72 | 8.37 | 8.43 | 8.23 | -3.55% | 6,433,655 |
| Jun 16, 2026 | 9.10 | 9.27 | 8.71 | 8.74 | 8.53 | -4.17% | 6,007,446 |
| Jun 15, 2026 | 9.14 | 9.29 | 9.04 | 9.12 | 8.90 | 0.11% | 4,157,836 |
| Jun 12, 2026 | 9.09 | 9.15 | 8.87 | 9.11 | 8.89 | 0.44% | 4,654,586 |
| Jun 11, 2026 | 8.95 | 9.07 | 8.78 | 9.07 | 8.85 | 0.78% | 4,303,900 |
| Jun 10, 2026 | 8.90 | 9.03 | 8.77 | 9.00 | 8.79 | 0.45% | 4,047,000 |
| Jun 9, 2026 | 8.95 | 9.07 | 8.81 | 8.96 | 8.75 | 0.34% | 4,201,700 |
| Jun 8, 2026 | 8.95 | 9.23 | 8.75 | 8.93 | 8.72 | -1.76% | 6,008,800 |
| Jun 5, 2026 | 9.06 | 9.20 | 8.93 | 9.09 | 8.87 | 0.22% | 5,589,820 |
| Jun 4, 2026 | 9.36 | 9.39 | 8.97 | 9.07 | 8.85 | -2.26% | 5,241,375 |
| Jun 3, 2026 | 9.48 | 9.48 | 9.18 | 9.28 | 9.06 | -1.49% | 6,532,299 |
| Jun 2, 2026 | 10.00 | 10.08 | 9.34 | 9.42 | 9.20 | -5.61% | 9,702,300 |
| Jun 1, 2026 | 9.10 | 9.98 | 8.93 | 9.98 | 9.74 | 10.03% | 12,308,830 |
| May 29, 2026 | 9.03 | 9.20 | 9.01 | 9.07 | 8.85 | 0.11% | 3,518,645 |
| May 28, 2026 | 9.04 | 9.22 | 8.91 | 9.06 | 8.84 | -0.11% | 4,604,845 |
| May 27, 2026 | 9.34 | 9.35 | 8.93 | 9.07 | 8.85 | -3.20% | 4,352,555 |
| May 26, 2026 | 9.53 | 9.55 | 9.21 | 9.37 | 9.15 | -0.85% | 4,652,000 |
| May 25, 2026 | 9.43 | 9.63 | 9.22 | 9.45 | 9.23 | 1.61% | 6,163,900 |
| May 22, 2026 | 9.35 | 9.38 | 9.15 | 9.30 | 9.08 | - | 4,165,855 |
| May 21, 2026 | 9.56 | 9.74 | 9.26 | 9.30 | 9.08 | -3.93% | 4,941,035 |
| May 20, 2026 | 9.74 | 9.76 | 9.55 | 9.68 | 9.45 | -0.41% | 5,383,075 |
| May 19, 2026 | 9.58 | 9.76 | 9.50 | 9.72 | 9.49 | 0.83% | 3,973,800 |