Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China · Delayed Price · Currency is CNY 6.98
-0.20 (-2.79%)
Jul 21, 2026, 3:00 PM CST
SHA:603838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.18 | 7.18 | 6.48 | 6.93 | - | -3.48% | 1,931,700 |
| 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 |
| Jul 13, 2026 | 8.52 | 8.58 | 8.13 | 8.18 | 8.18 | -4.33% | 1,470,700 |
| Jul 10, 2026 | 8.54 | 8.70 | 8.49 | 8.55 | 8.55 | -0.58% | 1,487,300 |
| Jul 9, 2026 | 8.80 | 8.87 | 8.58 | 8.60 | 8.60 | -2.27% | 855,100 |
| Jul 8, 2026 | 8.82 | 8.83 | 8.61 | 8.80 | 8.80 | 0.57% | 749,000 |
| Jul 7, 2026 | 8.99 | 9.25 | 8.71 | 8.75 | 8.75 | -2.67% | 1,681,600 |
| Jul 6, 2026 | 9.23 | 9.33 | 8.96 | 8.99 | 8.99 | -2.49% | 1,930,400 |
| Jul 3, 2026 | 9.19 | 9.35 | 9.07 | 9.22 | 9.22 | 0.55% | 1,218,700 |
| Jul 2, 2026 | 8.89 | 9.34 | 8.86 | 9.17 | 9.17 | 2.12% | 1,547,900 |
| Jul 1, 2026 | 8.68 | 9.00 | 8.56 | 8.98 | 8.98 | 2.98% | 1,441,000 |
| Jun 30, 2026 | 8.88 | 8.88 | 8.53 | 8.72 | 8.72 | -0.91% | 1,071,000 |
| Jun 29, 2026 | 9.15 | 9.15 | 8.77 | 8.80 | 8.80 | -4.66% | 2,146,900 |
| Jun 26, 2026 | 9.60 | 9.60 | 9.18 | 9.23 | 9.23 | -2.12% | 999,800 |
| Jun 25, 2026 | 9.35 | 9.54 | 9.15 | 9.43 | 9.43 | - | 1,450,700 |
| Jun 24, 2026 | 9.42 | 9.88 | 9.28 | 9.43 | 9.43 | -0.95% | 1,113,500 |
| Jun 23, 2026 | 9.35 | 9.65 | 9.30 | 9.52 | 9.52 | 0.95% | 1,098,100 |
| Jun 22, 2026 | 9.84 | 9.99 | 9.40 | 9.43 | 9.43 | -3.38% | 1,771,900 |
| Jun 18, 2026 | 9.61 | 10.08 | 9.61 | 9.76 | 9.76 | 1.67% | 2,181,900 |
| Jun 17, 2026 | 9.56 | 9.71 | 9.40 | 9.60 | 9.60 | 2.56% | 2,214,800 |
| Jun 16, 2026 | 8.99 | 9.36 | 8.52 | 9.36 | 9.36 | 5.05% | 2,242,000 |
| Jun 15, 2026 | 8.86 | 9.07 | 8.83 | 8.91 | 8.91 | -0.22% | 764,000 |
| Jun 12, 2026 | 8.70 | 8.93 | 8.70 | 8.93 | 8.93 | 2.06% | 749,500 |
| Jun 11, 2026 | 8.73 | 8.91 | 8.67 | 8.75 | 8.75 | 0.34% | 704,200 |
| Jun 10, 2026 | 8.58 | 8.99 | 8.58 | 8.72 | 8.72 | 1.40% | 871,200 |
| Jun 9, 2026 | 8.50 | 8.66 | 8.41 | 8.60 | 8.60 | 1.18% | 617,400 |
| Jun 8, 2026 | 8.51 | 8.79 | 8.33 | 8.50 | 8.50 | -1.39% | 862,100 |
| Jun 5, 2026 | 8.80 | 8.89 | 8.51 | 8.62 | 8.62 | -2.93% | 1,082,588 |
| Jun 4, 2026 | 8.95 | 9.10 | 8.75 | 8.88 | 8.88 | -1.00% | 1,167,700 |
| Jun 3, 2026 | 9.11 | 9.21 | 8.95 | 8.97 | 8.97 | -3.03% | 1,576,500 |
| Jun 2, 2026 | 9.25 | 9.30 | 9.06 | 9.25 | 9.25 | -0.86% | 1,091,500 |
| Jun 1, 2026 | 9.10 | 9.40 | 8.88 | 9.33 | 9.33 | 2.75% | 2,078,400 |
| May 29, 2026 | 9.55 | 9.55 | 9.00 | 9.08 | 9.08 | -2.99% | 1,854,500 |
| May 28, 2026 | 9.70 | 10.08 | 9.35 | 9.36 | 9.36 | -3.51% | 2,260,900 |
| May 27, 2026 | 9.77 | 9.84 | 9.54 | 9.70 | 9.70 | -1.42% | 1,386,415 |
| May 26, 2026 | 9.89 | 10.00 | 9.79 | 9.84 | 9.84 | -0.20% | 1,158,497 |
| May 25, 2026 | 9.61 | 9.98 | 9.61 | 9.86 | 9.86 | 1.86% | 1,763,800 |
| May 22, 2026 | 9.69 | 9.70 | 9.48 | 9.68 | 9.68 | 1.04% | 1,325,100 |
| May 21, 2026 | 9.71 | 9.84 | 9.55 | 9.58 | 9.58 | -1.64% | 1,128,100 |
| May 20, 2026 | 9.98 | 10.01 | 9.58 | 9.74 | 9.74 | -2.31% | 1,649,200 |
| May 19, 2026 | 9.88 | 10.02 | 9.83 | 9.97 | 9.97 | 1.42% | 904,700 |
| May 18, 2026 | 10.29 | 10.29 | 9.83 | 9.83 | 9.83 | -4.19% | 2,053,000 |
| May 15, 2026 | 10.18 | 10.36 | 10.11 | 10.26 | 10.26 | 0.79% | 1,658,300 |
| May 14, 2026 | 10.30 | 10.47 | 10.17 | 10.18 | 10.18 | -1.83% | 2,957,900 |
| May 13, 2026 | 9.80 | 10.37 | 9.80 | 10.37 | 10.37 | 4.96% | 5,662,464 |
| May 12, 2026 | 9.56 | 9.88 | 9.39 | 9.88 | 9.88 | 3.35% | 1,916,336 |