Qingdao Copton Technology Company Limited - 603798.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.37	14.62	14.62	14.76	14.37	2.88M
December 03, 2025	14.94	14.49	14.49	15.21	14.3	5.89M
December 02, 2025	15.23	15.05	15.05	15.24	14.8	3.95M
December 01, 2025	15.83	15.23	15.23	15.83	15.15	5.23M
November 28, 2025	15.67	15.69	15.69	15.84	15.55	2.67M
November 27, 2025	15.3	15.6	15.6	15.74	15.3	2.65M
November 26, 2025	15.17	15.39	15.39	15.72	15.17	2.64M
November 25, 2025	15.61	15.35	15.35	15.68	15.19	3.89M
November 24, 2025	14.67	15.16	15.16	15.37	14.5	5.18M
November 21, 2025	15.4	14.46	14.46	15.82	14.44	5.69M
November 20, 2025	15.83	15.51	15.51	16.06	15.28	3.22M
November 19, 2025	16.46	15.94	15.94	16.88	15.77	3.8M
November 18, 2025	16.73	16.48	16.48	16.84	16.31	3.69M
November 17, 2025	17.66	16.71	16.71	17.8	16.61	6.44M
November 14, 2025	17.61	17.66	17.66	17.88	17.35	5.58M
November 13, 2025	17.38	17.61	17.61	17.7	17.15	5.46M
November 12, 2025	17.17	17.65	17.65	17.8	17	9.14M
November 11, 2025	15.97	16.83	16.83	16.9	15.97	8.48M
November 10, 2025	15.5	16.01	16.01	16.29	15.4	4.65M
November 07, 2025	15.71	15.5	15.5	15.8	15.35	3.39M
November 06, 2025	15.4	15.71	15.71	15.81	15.25	4.29M
November 05, 2025	15.18	15.46	15.46	15.66	14.92	4.73M
November 04, 2025	15.31	15.19	15.19	15.38	15.05	3.01M
November 03, 2025	15.24	15.22	15.22	15.34	15.04	2.86M
October 31, 2025	15.12	15.28	15.28	15.37	15.03	3.59M
October 30, 2025	15.36	15.12	15.12	15.56	15.1	3.33M
October 29, 2025	15.65	15.38	15.38	15.88	15.01	5.37M
October 28, 2025	15.69	15.62	15.62	15.75	15.41	4.12M
October 27, 2025	15.49	15.6	15.6	16.07	15.22	6.2M
October 24, 2025	15.47	15.47	15.47	15.7	15.21	4.15M
October 23, 2025	15.31	15.47	15.47	15.5	14.84	3.08M
October 22, 2025	15.05	15.27	15.27	15.49	15.05	3.1M
October 21, 2025	14.66	15.23	15.23	15.43	14.66	4.59M
October 20, 2025	15.22	15.14	15.14	15.47	15	3.62M
October 17, 2025	15.5	15.14	15.14	15.5	14.68	5.27M
October 16, 2025	15.57	15.38	15.38	15.63	15.25	3.98M
October 15, 2025	15.5	15.57	15.57	15.83	15.33	3.5M
October 14, 2025	16.26	15.41	15.41	16.28	15.23	7.27M
October 13, 2025	16	16.09	16.09	16.46	15.37	5.7M
October 10, 2025	16.74	16.61	16.61	17.3	16.6	5.41M
October 09, 2025	16.69	16.6	16.6	17.1	16.45	5.58M
September 30, 2025	16.62	16.68	16.68	16.94	16.11	7.92M
September 29, 2025	16.72	16.64	16.64	17.11	15.73	10.15M
September 26, 2025	17.69	17.28	17.28	17.71	17.1	6.93M
September 25, 2025	18.05	17.6	17.6	18.23	17.6	6.93M
September 24, 2025	17.61	18.06	18.06	18.08	17.23	8.51M
September 23, 2025	17.5	17.68	17.68	17.98	16.86	11.49M
September 22, 2025	16.16	17.3	17.3	17.54	16.16	13.92M
September 19, 2025	15.59	15.98	15.98	16.04	15.44	5.35M
September 18, 2025	15.98	15.61	15.61	16.22	15.33	9.64M
September 17, 2025	16.18	15.99	15.99	17.76	15.9	17.14M
September 16, 2025	15.96	16.24	16.24	16.5	15.79	6.05M
September 15, 2025	16.16	15.98	15.98	16.54	15.83	9.59M
September 12, 2025	15.94	16.17	16.17	16.48	15.78	6.97M
September 11, 2025	15.53	15.94	15.94	16.12	15.4	8.28M
September 10, 2025	15.11	15.6	15.6	15.79	15.03	8.05M
September 09, 2025	15.35	15.11	15.11	15.5	14.95	6.06M
September 08, 2025	14.95	15.13	15.13	15.42	14.8	7.79M
September 05, 2025	14.19	14.88	14.88	14.9	14.19	8.38M
September 04, 2025	13.7	14.41	14.41	14.9	13.6	13.54M

Qingdao Copton Technology Company Limited (603798.SS) SHH