Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China · Delayed Price · Currency is CNY 9.36
+0.11 (1.19%)
Aug 11, 2026, 3:00 PM CST
SHA:603838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |