Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China · Delayed Price · Currency is CNY 11.66
+0.01 (0.09%)
Sep 1, 2026, 3:00 PM CST
SHA:603838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |