Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China · Delayed Price · Currency is CNY 9.58
-0.16 (-1.64%)
May 21, 2026, 3:00 PM CST
SHA:603838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 9.40 | 9.69 | 9.34 | 9.56 | 9.56 | 1.16% | 1,759,600 |
| May 8, 2026 | 9.20 | 9.54 | 9.13 | 9.45 | 9.45 | 2.27% | 1,581,300 |
| May 7, 2026 | 8.90 | 9.32 | 8.90 | 9.24 | 9.24 | 3.94% | 2,761,900 |
| May 6, 2026 | 8.90 | 9.02 | 8.81 | 8.89 | 8.89 | -0.89% | 1,030,700 |
| Apr 30, 2026 | 8.95 | 9.03 | 8.85 | 8.97 | 8.97 | 0.79% | 1,311,000 |
| Apr 29, 2026 | 9.09 | 9.09 | 8.79 | 8.90 | 8.90 | -1.66% | 2,029,200 |
| Apr 28, 2026 | 9.18 | 9.35 | 8.99 | 9.05 | 9.05 | 0.56% | 2,177,200 |
| Apr 27, 2026 | 9.23 | 9.46 | 9.00 | 9.00 | 9.00 | -2.49% | 2,443,500 |
| Apr 24, 2026 | 8.72 | 9.25 | 8.72 | 9.23 | 9.23 | 3.71% | 2,207,200 |
| Apr 23, 2026 | 9.23 | 9.26 | 8.83 | 8.90 | 8.90 | -3.58% | 2,284,600 |
| Apr 22, 2026 | 9.30 | 9.61 | 9.14 | 9.23 | 9.23 | -0.54% | 2,728,700 |
| Apr 21, 2026 | 8.89 | 9.30 | 8.80 | 9.28 | 9.28 | 4.39% | 5,282,400 |
| Apr 20, 2026 | 8.99 | 9.32 | 8.74 | 8.89 | 8.89 | 0.11% | 3,147,600 |
| Apr 17, 2026 | 8.55 | 9.02 | 8.55 | 8.88 | 8.88 | -1.33% | 6,295,940 |
| Apr 16, 2026 | 8.84 | 9.02 | 8.55 | 9.00 | 9.00 | 2.51% | 2,848,700 |
| Apr 15, 2026 | 9.03 | 9.03 | 8.70 | 8.78 | 8.78 | -2.77% | 2,282,500 |
| Apr 14, 2026 | 9.11 | 9.11 | 8.86 | 9.03 | 9.03 | -0.11% | 1,276,000 |
| Apr 13, 2026 | 9.02 | 9.26 | 8.85 | 9.04 | 9.04 | 0.22% | 2,146,007 |
| Apr 10, 2026 | 9.09 | 9.14 | 8.98 | 9.02 | 9.02 | 0.45% | 1,455,400 |
| Apr 9, 2026 | 8.82 | 9.19 | 8.82 | 8.98 | 8.98 | 0.79% | 2,685,607 |
| Apr 8, 2026 | 9.12 | 9.19 | 8.81 | 8.91 | 8.91 | -0.89% | 3,374,046 |
| Apr 7, 2026 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 5.02% | 3,502,039 |
| Apr 3, 2026 | 8.76 | 8.84 | 8.47 | 8.56 | 8.56 | -1.72% | 1,095,100 |
| Apr 2, 2026 | 8.66 | 8.87 | 8.66 | 8.71 | 8.71 | -1.02% | 770,000 |
| Apr 1, 2026 | 8.94 | 9.00 | 8.70 | 8.80 | 8.80 | -0.90% | 1,320,400 |
| Mar 31, 2026 | 9.07 | 9.20 | 8.80 | 8.88 | 8.88 | 1.37% | 3,047,100 |
| Mar 30, 2026 | 8.26 | 8.76 | 8.21 | 8.76 | 8.76 | 5.04% | 1,201,800 |
| Mar 27, 2026 | 8.32 | 8.56 | 8.25 | 8.34 | 8.34 | 0.24% | 710,993 |
| Mar 26, 2026 | 8.31 | 8.64 | 8.30 | 8.32 | 8.32 | -1.65% | 777,900 |
| Mar 25, 2026 | 8.21 | 8.55 | 8.16 | 8.46 | 8.46 | 3.17% | 831,400 |
| Mar 24, 2026 | 8.02 | 8.29 | 7.80 | 8.20 | 8.20 | 3.02% | 1,393,700 |
| Mar 23, 2026 | 8.32 | 8.32 | 7.96 | 7.96 | 7.96 | -5.01% | 2,486,800 |
| Mar 20, 2026 | 8.79 | 8.79 | 8.35 | 8.38 | 8.38 | -4.23% | 1,583,136 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.63 | 8.75 | 8.75 | -2.89% | 1,933,300 |
| Mar 18, 2026 | 8.80 | 9.05 | 8.75 | 9.01 | 9.01 | 1.35% | 1,679,600 |
| Mar 17, 2026 | 9.46 | 9.54 | 8.77 | 8.89 | 8.89 | -3.47% | 2,683,700 |
| Mar 16, 2026 | 9.27 | 9.59 | 9.03 | 9.21 | 9.21 | -2.85% | 2,385,300 |
| Mar 13, 2026 | 9.40 | 9.75 | 9.25 | 9.48 | 9.48 | -1.04% | 3,070,400 |
| Mar 12, 2026 | 9.16 | 9.70 | 9.07 | 9.58 | 9.58 | 3.68% | 4,688,000 |
| Mar 11, 2026 | 8.90 | 9.30 | 8.82 | 9.24 | 9.24 | 3.36% | 3,224,100 |
| Mar 10, 2026 | 9.00 | 9.25 | 8.81 | 8.94 | 8.94 | -0.67% | 2,557,100 |
| Mar 9, 2026 | 8.63 | 9.16 | 8.57 | 9.00 | 9.00 | 3.21% | 4,119,497 |