Shenzhen Ellassay Fashion Co.,Ltd. (603808.SS) SHH
10.03
-0.35(-3.37%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.03
-0.35(-3.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 10.51 | 10.03 | 10.03 | 10.55 | 9.88 | 9.68M |
| April 02, 2026 | 10.6 | 10.38 | 10.38 | 10.68 | 10.35 | 9.58M |
| April 01, 2026 | 10.68 | 10.61 | 10.61 | 10.91 | 10.43 | 12.79M |
| March 31, 2026 | 10.64 | 10.58 | 10.58 | 11.18 | 10.57 | 16.92M |
| March 30, 2026 | 10.47 | 10.46 | 10.46 | 10.71 | 10.35 | 13.02M |
| March 27, 2026 | 10.8 | 10.47 | 10.47 | 11.04 | 10.3 | 20.76M |
| March 26, 2026 | 10.56 | 10.8 | 10.8 | 11.2 | 10.56 | 30.35M |
| March 25, 2026 | 9.49 | 10.42 | 10.42 | 10.42 | 9.45 | 23.59M |
| March 24, 2026 | 8.71 | 9.47 | 9.47 | 9.47 | 8.71 | 9.17M |
| March 23, 2026 | 9.33 | 8.61 | 8.61 | 9.39 | 8.53 | 8.25M |
| March 20, 2026 | 9.42 | 9.48 | 9.48 | 9.55 | 9.3 | 4.63M |
| March 19, 2026 | 9.68 | 9.46 | 9.46 | 9.71 | 9.41 | 4.51M |
| March 18, 2026 | 9.46 | 9.76 | 9.76 | 9.77 | 9.33 | 4.49M |
| March 17, 2026 | 9.68 | 9.44 | 9.44 | 9.75 | 9.4 | 4.16M |
| March 16, 2026 | 9.66 | 9.69 | 9.69 | 9.78 | 9.6 | 4.02M |
| March 13, 2026 | 9.66 | 9.71 | 9.71 | 9.83 | 9.64 | 4.07M |
| March 12, 2026 | 9.73 | 9.71 | 9.71 | 9.85 | 9.67 | 3.41M |
| March 11, 2026 | 9.93 | 9.76 | 9.76 | 9.98 | 9.7 | 3.9M |
| March 10, 2026 | 9.92 | 9.85 | 9.85 | 9.93 | 9.81 | 2.16M |
| March 09, 2026 | 9.82 | 9.78 | 9.78 | 9.94 | 9.69 | 6.05M |
| March 06, 2026 | 10.01 | 9.99 | 9.99 | 10.29 | 9.9 | 6.58M |
| March 05, 2026 | 9.8 | 10.02 | 10.02 | 10.07 | 9.77 | 6.42M |
| March 04, 2026 | 9.64 | 9.56 | 9.56 | 9.79 | 9.53 | 3.94M |
| March 03, 2026 | 9.76 | 9.78 | 9.78 | 10 | 9.68 | 6.59M |
| March 02, 2026 | 10.02 | 9.81 | 9.81 | 10.1 | 9.73 | 7.08M |
| February 27, 2026 | 10.23 | 10.12 | 10.12 | 10.24 | 10.04 | 4.61M |
| February 26, 2026 | 10.19 | 10.23 | 10.23 | 10.5 | 10.17 | 6.76M |
| February 25, 2026 | 10.1 | 10.19 | 10.19 | 10.4 | 10.1 | 6.21M |
| February 24, 2026 | 10.22 | 10.12 | 10.12 | 10.23 | 9.98 | 4.14M |
| February 13, 2026 | 10.09 | 10.13 | 0 | 10.23 | 10.06 | 4.25M |
| February 12, 2026 | 10.33 | 10.1 | 0 | 10.37 | 10.05 | 9.42M |
| February 11, 2026 | 10.51 | 10.23 | 0 | 10.54 | 10.22 | 6.83M |
| February 10, 2026 | 10.44 | 10.45 | 0 | 10.54 | 10.3 | 6.48M |
| February 09, 2026 | 10.69 | 10.45 | 0 | 10.77 | 10.34 | 8.92M |
| February 06, 2026 | 10.67 | 10.65 | 0 | 10.89 | 10.61 | 6.06M |
| February 05, 2026 | 10.62 | 10.77 | 0 | 11.1 | 10.54 | 9.76M |
| February 04, 2026 | 10.71 | 10.7 | 0 | 10.83 | 10.54 | 10.1M |
| February 03, 2026 | 11.08 | 10.73 | 0 | 11.1 | 10.68 | 14.8M |
| February 02, 2026 | 10.23 | 10.88 | 0 | 11.34 | 10.23 | 22.79M |
| January 30, 2026 | 10.17 | 10.61 | 0 | 10.74 | 10.05 | 19.35M |
| January 29, 2026 | 10.09 | 10.17 | 0 | 10.63 | 10.04 | 21.79M |
| January 28, 2026 | 9.58 | 9.76 | 0 | 9.78 | 9.55 | 4.69M |
| January 27, 2026 | 9.65 | 9.62 | 0 | 9.74 | 9.44 | 5.94M |
| January 26, 2026 | 9.97 | 9.64 | 0 | 10 | 9.57 | 7.44M |
| January 23, 2026 | 10.02 | 9.98 | 0 | 10.08 | 9.86 | 4.84M |
| January 22, 2026 | 10.02 | 10.01 | 0 | 10.06 | 9.81 | 5.21M |
| January 21, 2026 | 9.7 | 10 | 0 | 10.15 | 9.7 | 10.45M |
| January 20, 2026 | 9.69 | 9.69 | 0 | 9.82 | 9.51 | 6.8M |
| January 19, 2026 | 9.19 | 9.7 | 0 | 9.73 | 9.14 | 11.23M |
| January 16, 2026 | 9.11 | 9.17 | 0 | 9.29 | 8.96 | 5.74M |
| January 15, 2026 | 9.17 | 9.04 | 0 | 9.24 | 9.02 | 6.16M |
| January 14, 2026 | 9.43 | 9.26 | 0 | 9.46 | 9.12 | 8.04M |
| January 13, 2026 | 9.25 | 9.46 | 0 | 9.73 | 9.23 | 10.79M |
| January 12, 2026 | 8.87 | 9.24 | 0 | 9.34 | 8.87 | 10.64M |
| January 09, 2026 | 8.89 | 8.89 | 0 | 8.95 | 8.76 | 6.22M |
| January 08, 2026 | 8.54 | 8.85 | 0 | 9.03 | 8.47 | 11.28M |
| January 07, 2026 | 8.51 | 8.56 | 0 | 8.63 | 8.34 | 8.28M |
| January 06, 2026 | 8.48 | 8.54 | 0 | 8.59 | 8.37 | 7.93M |
| January 05, 2026 | 8.58 | 8.47 | 0 | 8.59 | 8.41 | 6.24M |
| December 31, 2025 | 8.76 | 8.52 | 0 | 8.76 | 8.35 | 7.64M |