Zhejiang grandwall electric science&technology co.,ltd. (SHA:603897)
China · Delayed Price · Currency is CNY 26.69
+0.65 (2.50%)
Sep 17, 2025, 2:45 PM CST
SHA:603897 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.99 | 26.76 | 25.85 | 26.61 | 26.61 | 2.19% | 5,858,100 |
| Sep 16, 2025 | 25.75 | 26.09 | 25.59 | 26.04 | 26.04 | 1.13% | 3,003,750 |
| Sep 15, 2025 | 26.15 | 26.30 | 25.70 | 25.75 | 25.75 | -1.76% | 3,647,100 |
| Sep 12, 2025 | 26.50 | 26.60 | 26.14 | 26.21 | 26.21 | -1.13% | 3,322,098 |
| Sep 11, 2025 | 26.16 | 26.51 | 25.86 | 26.51 | 26.51 | 1.34% | 3,554,808 |
| Sep 10, 2025 | 26.11 | 26.27 | 25.96 | 26.16 | 26.16 | 0.19% | 2,621,500 |
| Sep 9, 2025 | 26.57 | 26.57 | 25.99 | 26.11 | 26.11 | -1.81% | 3,389,100 |
| Sep 8, 2025 | 26.00 | 26.70 | 26.00 | 26.59 | 26.59 | 2.55% | 5,685,200 |
| Sep 5, 2025 | 25.51 | 25.94 | 25.37 | 25.93 | 25.93 | 2.01% | 3,412,900 |
| Sep 4, 2025 | 25.61 | 25.98 | 25.08 | 25.42 | 25.42 | -0.66% | 4,227,800 |
| Sep 3, 2025 | 26.18 | 26.25 | 25.55 | 25.59 | 25.59 | -2.18% | 4,559,268 |
| Sep 2, 2025 | 26.80 | 26.85 | 25.67 | 26.16 | 26.16 | -2.39% | 8,200,732 |
| Sep 1, 2025 | 26.96 | 27.05 | 26.64 | 26.80 | 26.80 | -0.37% | 4,511,800 |
| Aug 29, 2025 | 26.55 | 27.25 | 26.39 | 26.90 | 26.90 | 0.60% | 6,432,060 |
| Aug 28, 2025 | 26.33 | 27.35 | 25.82 | 26.74 | 26.74 | 1.63% | 8,640,289 |
| Aug 27, 2025 | 27.29 | 27.40 | 26.26 | 26.31 | 26.31 | -3.34% | 8,659,270 |
| Aug 26, 2025 | 27.31 | 27.43 | 26.88 | 27.22 | 27.22 | -0.33% | 6,355,073 |
| Aug 25, 2025 | 27.51 | 27.77 | 27.03 | 27.31 | 27.31 | -1.23% | 11,430,995 |
| Aug 22, 2025 | 28.38 | 28.99 | 27.39 | 27.65 | 27.65 | 2.71% | 16,450,819 |
| Aug 21, 2025 | 27.17 | 27.17 | 26.75 | 26.92 | 26.92 | -0.96% | 5,855,416 |
| Aug 20, 2025 | 27.40 | 27.40 | 26.84 | 27.18 | 27.18 | -1.56% | 8,424,686 |
| Aug 19, 2025 | 28.00 | 28.00 | 27.60 | 27.61 | 27.61 | -2.37% | 11,897,692 |
| Aug 18, 2025 | 27.50 | 28.28 | 27.09 | 28.28 | 28.28 | 2.91% | 17,752,290 |
| Aug 15, 2025 | 26.90 | 27.65 | 26.65 | 27.48 | 27.48 | 3.04% | 16,380,420 |
| Aug 14, 2025 | 27.37 | 28.20 | 26.60 | 26.67 | 26.67 | -3.05% | 24,250,087 |
| Aug 13, 2025 | 25.04 | 27.51 | 24.95 | 27.51 | 27.51 | 10.00% | 19,497,725 |
| Aug 12, 2025 | 25.21 | 25.22 | 24.82 | 25.01 | 25.01 | -0.71% | 3,937,781 |
| Aug 11, 2025 | 24.77 | 25.25 | 24.72 | 25.19 | 25.19 | 1.70% | 5,351,500 |
| Aug 8, 2025 | 24.61 | 24.94 | 24.61 | 24.77 | 24.77 | -0.12% | 2,924,800 |
| Aug 7, 2025 | 24.97 | 25.00 | 24.64 | 24.80 | 24.80 | -0.80% | 4,392,256 |
| Aug 6, 2025 | 25.02 | 25.06 | 24.83 | 25.00 | 25.00 | 0.08% | 4,386,200 |
| Aug 5, 2025 | 24.82 | 25.06 | 24.72 | 24.98 | 24.98 | 0.81% | 6,010,600 |
| Aug 4, 2025 | 24.10 | 24.88 | 24.01 | 24.78 | 24.78 | 2.31% | 7,162,901 |
| Aug 1, 2025 | 24.24 | 24.43 | 24.07 | 24.22 | 24.22 | 0.50% | 3,245,700 |
| Jul 31, 2025 | 24.26 | 24.50 | 24.00 | 24.10 | 24.10 | -1.27% | 3,560,797 |
| Jul 30, 2025 | 24.56 | 24.65 | 24.27 | 24.41 | 24.41 | -0.61% | 4,042,344 |
| Jul 29, 2025 | 24.30 | 24.72 | 23.96 | 24.56 | 24.56 | 0.41% | 6,530,599 |
| Jul 28, 2025 | 24.19 | 24.93 | 24.11 | 24.46 | 24.46 | 1.28% | 5,852,885 |
| Jul 25, 2025 | 24.33 | 24.40 | 24.10 | 24.15 | 24.15 | -0.74% | 3,238,556 |
| Jul 24, 2025 | 24.07 | 24.44 | 24.07 | 24.33 | 24.33 | 1.12% | 4,423,731 |
| Jul 23, 2025 | 24.39 | 24.39 | 24.05 | 24.06 | 24.06 | -1.03% | 4,421,600 |
| Jul 22, 2025 | 24.31 | 24.40 | 24.14 | 24.31 | 24.31 | 0.12% | 3,951,585 |
| Jul 21, 2025 | 24.07 | 24.28 | 24.06 | 24.28 | 24.28 | 0.87% | 4,111,600 |
| Jul 18, 2025 | 24.18 | 24.19 | 23.95 | 24.07 | 24.07 | -0.33% | 2,950,900 |
| Jul 17, 2025 | 24.01 | 24.20 | 23.95 | 24.15 | 24.15 | 0.37% | 3,461,117 |
| Jul 16, 2025 | 23.77 | 24.19 | 23.69 | 24.06 | 24.06 | 1.22% | 3,606,044 |
| Jul 15, 2025 | 24.03 | 24.08 | 23.63 | 23.77 | 23.77 | -1.12% | 3,292,400 |
| Jul 14, 2025 | 23.71 | 24.14 | 23.71 | 24.04 | 24.04 | 1.39% | 4,006,800 |
| Jul 11, 2025 | 23.55 | 23.89 | 23.41 | 23.71 | 23.71 | 0.72% | 3,216,498 |
| Jul 10, 2025 | 23.57 | 23.70 | 23.40 | 23.54 | 23.54 | -0.30% | 2,144,400 |