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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.4	15.19	15.19	15.4	15.12	4.15M
February 12, 2026	15.75	15.16	15.16	15.84	15.15	6.21M
February 11, 2026	16.05	15.78	15.78	16.14	15.75	4.96M
February 10, 2026	16.8	15.98	15.98	16.8	15.92	6.65M
February 09, 2026	16.12	16.78	16.78	16.82	15.99	5.21M
February 06, 2026	15.62	15.84	15.84	16.13	15.52	4.45M
February 05, 2026	16.02	15.77	15.77	16.09	15.7	3.38M
February 04, 2026	16.48	16.11	16.11	16.68	16.06	4.5M
February 03, 2026	15.61	16.19	16.19	16.24	15.61	4.21M
February 02, 2026	15.72	15.61	15.61	16.5	15.6	6.16M
January 30, 2026	16.44	16.54	16.54	16.87	16.2	6.26M
January 29, 2026	15.79	16.64	16.64	16.9	15.63	13.02M
January 28, 2026	16.01	15.74	15.74	16.44	15.6	14.84M
January 27, 2026	16.66	16.66	16.66	16.95	16.66	4.55M
January 26, 2026	18.51	18.51	18.51	18.51	18.51	0
January 23, 2026	18.1	18.51	18.51	18.66	17.85	9.26M
January 22, 2026	18.2	18.1	18.1	18.46	17.6	6.59M
January 21, 2026	17.01	17.93	17.93	17.93	17.01	7.92M
January 20, 2026	17	17.08	17.08	17.19	16.81	3.14M
January 19, 2026	16.88	17.04	17.04	17.35	16.88	5.31M
January 16, 2026	16.35	16.79	16.79	16.94	16.35	6.56M
January 15, 2026	16.44	16.4	16.4	16.52	16.12	3.29M
January 14, 2026	16.25	16.43	16.43	17.31	15.95	9.93M
January 13, 2026	16.49	16.34	16.34	16.86	16.28	5.61M
January 12, 2026	16.38	16.44	16.44	16.71	16.24	6.15M
January 09, 2026	16.95	16.56	16.56	17.1	16.13	7.27M
January 08, 2026	16.48	16.66	16.66	16.79	16.22	5.34M
January 07, 2026	16.4	16.48	16.48	16.74	16.25	5.08M
January 06, 2026	16.51	16.38	16.38	16.9	16.28	6.45M
January 05, 2026	16.63	16.36	16.36	16.85	16.16	8.07M
December 31, 2025	16.29	16.51	16.51	16.7	15.73	13.65M
December 30, 2025	14.88	16.27	16.27	16.27	14.7	10.78M
December 29, 2025	14.98	14.79	14.79	15.15	14.6	3.71M
December 26, 2025	15.34	14.98	14.98	15.75	14.82	5.42M
December 25, 2025	15.25	15.34	15.34	15.57	15.18	4.09M
December 24, 2025	15.09	15.18	15.18	15.37	14.87	2.29M
December 23, 2025	15.42	15.14	15.14	15.42	15.1	3.24M
December 22, 2025	15.42	15.34	15.34	15.61	15.12	3.34M
December 19, 2025	15.11	15.23	15.23	15.95	14.96	5.02M
December 18, 2025	14.95	15	15	15.2	14.8	1.85M
December 17, 2025	14.6	14.95	14.95	15.08	14.42	2.93M
December 16, 2025	14.91	14.71	14.71	15.24	14.61	2.08M
December 15, 2025	15.09	14.9	14.9	15.31	14.86	2.58M
December 12, 2025	14.9	15.12	15.12	15.3	14.69	3.04M
December 11, 2025	15.48	14.95	14.95	15.97	14.94	5.21M
December 10, 2025	14.64	15.13	15.13	15.2	14.57	2.93M
December 09, 2025	15.06	14.78	14.78	15.19	14.76	2.2M
December 08, 2025	14.8	15.04	15.04	15.26	14.75	2.69M
December 05, 2025	14.3	14.7	14.7	14.75	14.3	1.71M
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

Qingdao Copton Technology Company Limited (603798.SS) SHH