Ningbo Gaofa Automotive Control System Co., Ltd. (603788.SS) SHH
16.02
-0.05(-0.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.02
-0.05(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.96 | 16.02 | 16.02 | 16.17 | 15.92 | 1.62M |
| March 12, 2026 | 16.2 | 16.07 | 16.07 | 16.2 | 16.01 | 1.17M |
| March 11, 2026 | 16.27 | 16.12 | 16.12 | 16.28 | 16.08 | 1.24M |
| March 10, 2026 | 15.88 | 16.12 | 16.12 | 16.14 | 15.83 | 913,280 |
| March 09, 2026 | 15.89 | 15.75 | 15.75 | 15.89 | 15.55 | 1.85M |
| March 06, 2026 | 15.68 | 15.98 | 15.98 | 16 | 15.64 | 1.28M |
| March 05, 2026 | 15.74 | 15.69 | 15.69 | 15.92 | 15.61 | 1.52M |
| March 04, 2026 | 15.39 | 15.49 | 15.49 | 15.75 | 15.39 | 1.4M |
| March 03, 2026 | 16.15 | 15.74 | 15.74 | 16.3 | 15.73 | 2.79M |
| March 02, 2026 | 16.58 | 16.17 | 16.17 | 16.63 | 16.13 | 2.6M |
| February 27, 2026 | 16.72 | 16.66 | 16.66 | 16.81 | 16.57 | 1.96M |
| February 26, 2026 | 16.78 | 16.8 | 16.8 | 16.81 | 16.64 | 1.77M |
| February 25, 2026 | 16.77 | 16.72 | 16.72 | 16.79 | 16.67 | 1.59M |
| February 24, 2026 | 16.83 | 16.68 | 16.68 | 16.84 | 16.56 | 1.92M |
| February 13, 2026 | 16.59 | 16.67 | 0 | 16.8 | 16.57 | 1.82M |
| February 12, 2026 | 16.75 | 16.62 | 0 | 16.77 | 16.55 | 1.92M |
| February 11, 2026 | 16.67 | 16.69 | 0 | 16.85 | 16.62 | 2.02M |
| February 10, 2026 | 16.5 | 16.57 | 0 | 16.64 | 16.45 | 1.48M |
| February 09, 2026 | 16.58 | 16.5 | 0 | 16.62 | 16.44 | 1.52M |
| February 06, 2026 | 16.31 | 16.44 | 0 | 16.57 | 16.31 | 1.72M |
| February 05, 2026 | 16.42 | 16.37 | 0 | 16.48 | 16.3 | 1.75M |
| February 04, 2026 | 16.16 | 16.42 | 0 | 16.47 | 16.16 | 2.15M |
| February 03, 2026 | 16.25 | 16.21 | 0 | 16.37 | 16.15 | 2.05M |
| February 02, 2026 | 16.3 | 16.19 | 0 | 16.52 | 16.19 | 2.48M |
| January 30, 2026 | 16.15 | 16.33 | 0 | 16.38 | 16.03 | 2.48M |
| January 29, 2026 | 16.49 | 16.16 | 0 | 16.5 | 16.08 | 3.33M |
| January 28, 2026 | 16.75 | 16.39 | 0 | 16.77 | 16.36 | 2.3M |
| January 27, 2026 | 16.81 | 16.7 | 0 | 16.88 | 16.31 | 2.37M |
| January 26, 2026 | 17.11 | 16.84 | 0 | 17.18 | 16.7 | 3M |
| January 23, 2026 | 17.17 | 17.12 | 0 | 17.23 | 17 | 3.26M |
| January 22, 2026 | 17.18 | 17.16 | 0 | 17.2 | 17.07 | 2.97M |
| January 21, 2026 | 16.87 | 17.07 | 0 | 17.15 | 16.84 | 2.25M |
| January 20, 2026 | 16.95 | 16.95 | 0 | 17.05 | 16.77 | 2.58M |
| January 19, 2026 | 16.76 | 16.87 | 0 | 16.93 | 16.7 | 3.13M |
| January 16, 2026 | 16.75 | 16.77 | 0 | 16.82 | 16.55 | 3.82M |
| January 15, 2026 | 16.4 | 16.61 | 0 | 16.72 | 16.35 | 3.18M |
| January 14, 2026 | 16.48 | 16.4 | 0 | 16.62 | 16.23 | 2.93M |
| January 13, 2026 | 16.62 | 16.47 | 0 | 16.67 | 16.42 | 3.06M |
| January 12, 2026 | 16.58 | 16.56 | 0 | 16.63 | 16.46 | 2.41M |
| January 09, 2026 | 16.46 | 16.51 | 0 | 16.65 | 16.43 | 2.82M |
| January 08, 2026 | 16.43 | 16.51 | 0 | 16.6 | 16.41 | 2.01M |
| January 07, 2026 | 16.71 | 16.5 | 0 | 16.71 | 16.46 | 2.1M |
| January 06, 2026 | 16.54 | 16.57 | 0 | 16.66 | 16.49 | 2.58M |
| January 05, 2026 | 16.34 | 16.48 | 0 | 16.52 | 16.28 | 2.03M |
| December 31, 2025 | 16.33 | 16.34 | 0 | 16.41 | 16.13 | 1.46M |
| December 30, 2025 | 16.29 | 16.33 | 0 | 16.37 | 16.09 | 1.77M |
| December 29, 2025 | 16.1 | 16.18 | 0 | 16.31 | 16.07 | 1.57M |
| December 26, 2025 | 16.28 | 16.11 | 0 | 16.35 | 16.08 | 1.93M |
| December 25, 2025 | 16.23 | 16.27 | 0 | 16.35 | 16.15 | 1.68M |
| December 24, 2025 | 16 | 16.23 | 0 | 16.29 | 16 | 1.82M |
| December 23, 2025 | 16.2 | 16.06 | 0 | 16.35 | 15.97 | 1.44M |
| December 22, 2025 | 16.18 | 16.25 | 0 | 16.4 | 16.18 | 1.76M |
| December 19, 2025 | 15.74 | 16.12 | 0 | 16.16 | 15.74 | 1.71M |
| December 18, 2025 | 15.58 | 15.79 | 0 | 15.89 | 15.49 | 1.48M |
| December 17, 2025 | 15.48 | 15.63 | 0 | 15.87 | 15.39 | 1.56M |
| December 16, 2025 | 15.75 | 15.56 | 0 | 15.76 | 15.47 | 1.29M |
| December 15, 2025 | 15.62 | 15.68 | 0 | 15.88 | 15.61 | 1.22M |
| December 12, 2025 | 15.93 | 15.73 | 0 | 16.03 | 15.72 | 1.37M |
| December 11, 2025 | 16.1 | 15.91 | 0 | 16.22 | 15.9 | 1.21M |
| December 10, 2025 | 16.19 | 16.13 | 0 | 16.24 | 16 | 942,700 |