Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China · Delayed Price · Currency is CNY 8.02
+0.17 (2.17%)
Jul 3, 2026, 3:00 PM CST
Shenzhen Ellassay Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 7.87 | 8.07 | 7.80 | 7.95 | - | 1.27% | 2,713,600 |
| Jul 2, 2026 | 7.73 | 7.97 | 7.67 | 7.85 | 7.85 | 1.95% | 5,730,995 |
| Jul 1, 2026 | 7.67 | 7.75 | 7.50 | 7.70 | 7.70 | 1.72% | 4,461,340 |
| Jun 30, 2026 | 7.66 | 7.79 | 7.48 | 7.57 | 7.57 | -2.07% | 4,841,085 |
| Jun 29, 2026 | 7.71 | 7.80 | 7.44 | 7.73 | 7.73 | 0.26% | 5,074,800 |
| Jun 26, 2026 | 8.05 | 8.06 | 7.70 | 7.71 | 7.71 | -4.22% | 5,720,315 |
| Jun 25, 2026 | 8.24 | 8.38 | 8.00 | 8.05 | 8.05 | -2.54% | 3,706,465 |
| Jun 24, 2026 | 8.34 | 8.46 | 8.19 | 8.26 | 8.26 | -1.43% | 3,881,375 |
| Jun 23, 2026 | 8.32 | 8.59 | 8.32 | 8.38 | 8.38 | 0.48% | 3,770,810 |
| Jun 22, 2026 | 8.31 | 8.42 | 8.07 | 8.34 | 8.34 | -0.36% | 4,416,116 |
| Jun 18, 2026 | 8.37 | 8.48 | 8.31 | 8.37 | 8.37 | -0.71% | 2,943,215 |
| Jun 17, 2026 | 8.70 | 8.72 | 8.37 | 8.43 | 8.43 | -3.55% | 6,433,655 |
| Jun 16, 2026 | 9.10 | 9.27 | 8.71 | 8.74 | 8.74 | -4.17% | 6,007,446 |
| Jun 15, 2026 | 9.14 | 9.29 | 9.04 | 9.12 | 9.12 | 0.11% | 4,157,836 |
| Jun 12, 2026 | 9.09 | 9.15 | 8.87 | 9.11 | 9.11 | 0.44% | 4,654,586 |
| Jun 11, 2026 | 8.95 | 9.07 | 8.78 | 9.07 | 9.07 | 0.78% | 4,303,900 |
| Jun 10, 2026 | 8.90 | 9.03 | 8.77 | 9.00 | 9.00 | 0.45% | 4,047,000 |
| Jun 9, 2026 | 8.95 | 9.07 | 8.81 | 8.96 | 8.96 | 0.34% | 4,201,700 |
| 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 |