Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China · Delayed Price · Currency is CNY 13.86
-0.28 (-1.98%)
Sep 22, 2026, 3:00 PM CST
SHA:603838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 13.78 | 14.33 | 13.75 | 14.14 | 14.14 | 2.54% | 2,674,100 |
| Sep 18, 2026 | 13.69 | 13.81 | 13.20 | 13.79 | 13.79 | 1.92% | 3,402,400 |
| Sep 17, 2026 | 12.30 | 13.53 | 12.11 | 13.53 | 13.53 | 10.00% | 4,530,269 |
| Sep 16, 2026 | 12.20 | 12.50 | 12.01 | 12.30 | 12.30 | 0.82% | 2,020,900 |
| Sep 15, 2026 | 12.94 | 13.20 | 12.20 | 12.20 | 12.20 | -6.15% | 3,214,600 |
| Sep 14, 2026 | 13.00 | 13.33 | 12.55 | 13.00 | 13.00 | 1.48% | 2,821,100 |
| Sep 11, 2026 | 12.36 | 12.88 | 12.07 | 12.81 | 12.81 | 3.31% | 2,722,800 |
| Sep 10, 2026 | 12.02 | 12.73 | 12.01 | 12.40 | 12.40 | 1.81% | 2,689,000 |
| Sep 9, 2026 | 11.81 | 12.24 | 11.81 | 12.18 | 12.18 | 2.10% | 1,777,500 |
| Sep 8, 2026 | 11.99 | 12.00 | 11.46 | 11.93 | 11.93 | - | 1,929,800 |
| Sep 7, 2026 | 11.88 | 12.81 | 11.83 | 11.93 | 11.93 | 0.85% | 5,002,000 |
| Sep 4, 2026 | 11.57 | 11.91 | 11.21 | 11.83 | 11.83 | 4.14% | 3,026,118 |
| Sep 3, 2026 | 11.58 | 11.87 | 10.80 | 11.36 | 11.36 | -1.82% | 4,787,274 |
| Sep 2, 2026 | 11.28 | 11.97 | 11.28 | 11.57 | 11.57 | -0.77% | 1,351,700 |
| Sep 1, 2026 | 11.99 | 12.10 | 11.52 | 11.66 | 11.66 | 0.09% | 2,713,000 |
| Aug 31, 2026 | 12.18 | 12.70 | 11.63 | 11.65 | 11.65 | -9.83% | 5,643,000 |
| Aug 28, 2026 | 13.00 | 13.16 | 12.59 | 12.92 | 12.92 | -2.93% | 3,199,900 |
| Aug 27, 2026 | 12.58 | 13.58 | 12.58 | 13.31 | 13.31 | 3.74% | 5,400,782 |
| Aug 26, 2026 | 11.66 | 12.83 | 11.55 | 12.83 | 12.83 | 10.03% | 5,360,400 |
| Aug 25, 2026 | 11.87 | 11.99 | 11.38 | 11.66 | 11.66 | -1.69% | 4,282,600 |
| Aug 24, 2026 | 12.29 | 12.30 | 11.58 | 11.86 | 11.86 | 1.19% | 7,565,500 |
| Aug 21, 2026 | 10.60 | 11.72 | 10.51 | 11.72 | 11.72 | 10.05% | 5,742,800 |
| Aug 20, 2026 | 9.62 | 10.78 | 9.62 | 10.65 | 10.65 | 8.67% | 6,351,800 |
| Aug 19, 2026 | 9.70 | 10.10 | 9.70 | 9.80 | 9.80 | 0.41% | 3,606,800 |
| Aug 18, 2026 | 9.74 | 9.85 | 9.52 | 9.76 | 9.76 | 1.99% | 2,203,300 |
| Aug 17, 2026 | 9.53 | 9.80 | 9.48 | 9.57 | 9.57 | 0.10% | 1,560,300 |
| Aug 14, 2026 | 9.34 | 9.59 | 9.07 | 9.56 | 9.56 | 2.36% | 2,837,300 |
| Aug 13, 2026 | 9.75 | 9.97 | 9.27 | 9.34 | 9.34 | -2.61% | 3,434,000 |
| Aug 12, 2026 | 9.29 | 9.68 | 9.29 | 9.59 | 9.59 | 2.46% | 2,821,700 |
| Aug 11, 2026 | 9.27 | 9.49 | 9.12 | 9.36 | 9.36 | 1.19% | 2,444,600 |
| Aug 10, 2026 | 8.55 | 9.29 | 8.55 | 9.25 | 9.25 | 7.56% | 3,839,900 |
| Aug 7, 2026 | 8.70 | 8.71 | 8.49 | 8.60 | 8.60 | -1.49% | 2,012,600 |
| Aug 6, 2026 | 8.49 | 8.87 | 8.31 | 8.73 | 8.73 | 2.46% | 2,855,600 |
| Aug 5, 2026 | 8.29 | 8.52 | 8.24 | 8.52 | 8.52 | 2.77% | 1,913,000 |
| Aug 4, 2026 | 7.63 | 8.34 | 7.55 | 8.29 | 8.29 | 7.66% | 5,464,600 |
| Aug 3, 2026 | 7.51 | 8.06 | 7.51 | 7.70 | 7.70 | 5.05% | 8,268,000 |
| Jul 31, 2026 | 7.18 | 7.33 | 7.18 | 7.33 | 7.33 | 2.81% | 977,200 |
| Jul 30, 2026 | 7.11 | 7.36 | 7.02 | 7.13 | 7.13 | -0.42% | 998,300 |
| Jul 29, 2026 | 7.14 | 7.17 | 6.96 | 7.16 | 7.16 | 0.99% | 950,400 |
| Jul 28, 2026 | 7.03 | 7.22 | 6.97 | 7.09 | 7.09 | -0.98% | 1,031,500 |
| Jul 27, 2026 | 7.07 | 7.19 | 6.96 | 7.16 | 7.16 | 1.27% | 572,700 |
| Jul 24, 2026 | 7.09 | 7.21 | 6.93 | 7.07 | 7.07 | -0.14% | 789,583 |
| Jul 23, 2026 | 6.75 | 7.22 | 6.67 | 7.08 | 7.08 | 5.67% | 1,272,800 |
| Jul 22, 2026 | 6.96 | 7.05 | 6.65 | 6.70 | 6.70 | -4.01% | 1,104,939 |
| Jul 21, 2026 | 7.18 | 7.18 | 6.48 | 6.98 | 6.98 | -2.79% | 2,405,700 |
| Jul 20, 2026 | 8.09 | 8.09 | 7.18 | 7.18 | 7.18 | -10.03% | 2,375,097 |
| Jul 17, 2026 | 8.07 | 8.17 | 7.90 | 7.98 | 7.98 | -1.97% | 1,175,000 |
| Jul 16, 2026 | 8.09 | 8.28 | 7.95 | 8.14 | 8.14 | 0.62% | 1,138,000 |
| Jul 15, 2026 | 8.02 | 8.16 | 7.93 | 8.09 | 8.09 | -0.37% | 1,686,400 |
| Jul 14, 2026 | 8.10 | 8.27 | 7.99 | 8.12 | 8.12 | -0.73% | 1,772,242 |