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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	14.15	13.75	13.75	14.3	13.58	8.58M
September 02, 2025	14.51	14.14	14.14	14.86	14.05	10.67M
September 01, 2025	14.36	14.52	14.52	14.77	14	12.54M
August 29, 2025	14.8	14.36	14.36	15.06	14.2	18.23M
August 28, 2025	15.09	14.89	14.89	15.82	14.29	34.55M
August 27, 2025	15.48	15.88	15.88	16.5	15.48	40.16M
August 26, 2025	13.97	15	15	15	13.68	19.83M
August 25, 2025	13.89	14.04	14.04	14.1	13.61	14.39M
August 22, 2025	13.7	13.73	13.73	13.98	13.46	12M
August 21, 2025	13.61	13.56	13.56	14.29	13.49	16.56M
August 20, 2025	13.99	13.98	13.98	14.39	13.55	26.92M
August 19, 2025	12.54	13.75	13.75	13.75	12.54	6.72M
August 18, 2025	12.7	12.5	12.5	12.86	12.39	7.07M
August 15, 2025	12.29	12.64	12.64	12.74	12.29	6.73M
August 14, 2025	12.85	12.29	12.29	12.9	12.27	7.29M
August 13, 2025	12.64	12.83	12.83	13.07	12.64	7.23M
August 12, 2025	12.65	12.64	12.64	12.94	12.53	7.25M
August 11, 2025	12.1	12.68	12.68	12.7	12.1	10M
August 08, 2025	12.17	12.19	12.19	12.26	12.01	6.52M
August 07, 2025	12.02	12.17	12.17	12.6	12	8.89M
August 06, 2025	11.8	12.03	12.03	12.14	11.7	8.18M
August 05, 2025	11.67	11.81	11.81	11.85	11.61	5.43M
August 04, 2025	11.61	11.69	11.69	11.75	11.46	4.68M
August 01, 2025	11.5	11.55	11.55	11.58	11.4	4.3M
July 31, 2025	11.74	11.46	11.46	11.74	11.42	5.55M
July 30, 2025	11.9	11.66	11.66	11.93	11.56	5.28M
July 29, 2025	12.01	11.75	11.75	12.01	11.61	8.59M
July 28, 2025	11.85	12.04	12.04	12.26	11.75	13.37M
July 25, 2025	11.75	11.73	11.73	11.92	11.63	12.15M
July 24, 2025	11.69	11.63	11.63	11.71	11.57	5.73M
July 23, 2025	11.75	11.69	11.69	11.87	11.62	6.52M
July 22, 2025	11.83	11.79	11.79	11.93	11.75	7.76M
July 21, 2025	11.96	11.88	11.88	12.06	11.88	10.1M
July 18, 2025	12.36	12.06	12.06	12.44	11.97	16.42M
July 17, 2025	12.34	12.28	12.28	13.07	12.15	31.51M
July 16, 2025	11	12.1	12.1	12.1	10.95	16.51M
July 15, 2025	11.19	11	11	11.19	10.9	3.49M
July 14, 2025	11.05	11.17	11.17	11.21	10.93	4.18M
July 11, 2025	11.2	11.03	11.03	11.25	10.93	5.25M
July 10, 2025	10.77	11.2	11.2	11.42	10.73	9.5M
July 09, 2025	10.87	10.8	10.8	10.95	10.76	2.73M
July 08, 2025	10.86	10.88	10.88	10.92	10.76	3.01M
July 07, 2025	10.77	10.82	10.82	10.86	10.7	3.63M

Qingdao Copton Technology Company Limited (603798.SS) SHH