Zhejiang China Light&Textile Industrial City Group Co.,Ltd (SHA:600790)
China
· Delayed Price · Currency is CNY 3.870
-0.030 (-0.77%)
At close: Mar 9, 2026
SHA:600790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.89 | 3.90 | 3.84 | 3.87 | 3.87 | -0.77% | 12,615,360 |
| Mar 6, 2026 | 3.82 | 3.91 | 3.82 | 3.90 | 3.90 | 1.56% | 9,571,101 |
| Mar 5, 2026 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | 1.05% | 9,295,068 |
| Mar 4, 2026 | 3.85 | 3.88 | 3.79 | 3.80 | 3.80 | -2.31% | 15,846,710 |
| Mar 3, 2026 | 3.98 | 4.01 | 3.87 | 3.89 | 3.89 | -2.26% | 16,866,460 |
| Mar 2, 2026 | 4.06 | 4.07 | 3.95 | 3.98 | 3.98 | -1.97% | 11,590,155 |
| Feb 27, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 6,522,439 |
| Feb 26, 2026 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.25% | 9,439,615 |
| Feb 25, 2026 | 4.01 | 4.07 | 4.00 | 4.03 | 4.03 | 0.25% | 8,113,258 |
| Feb 24, 2026 | 4.00 | 4.04 | 3.99 | 4.02 | 4.02 | 1.01% | 6,811,655 |
| Feb 13, 2026 | 4.01 | 4.04 | 3.96 | 3.98 | 3.98 | -0.75% | 7,294,203 |
| Feb 12, 2026 | 4.03 | 4.07 | 4.00 | 4.01 | 4.01 | -0.50% | 10,847,620 |
| Feb 11, 2026 | 4.05 | 4.06 | 4.02 | 4.03 | 4.03 | -0.25% | 6,155,128 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -0.74% | 10,131,094 |
| Feb 9, 2026 | 3.99 | 4.10 | 3.98 | 4.07 | 4.07 | 2.78% | 17,014,540 |
| Feb 6, 2026 | 4.00 | 4.01 | 3.95 | 3.96 | 3.96 | -1.00% | 9,592,700 |
| Feb 5, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 12,962,920 |
| Feb 4, 2026 | 3.87 | 3.96 | 3.86 | 3.96 | 3.96 | 2.33% | 12,428,060 |
| Feb 3, 2026 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 9,620,248 |
| Feb 2, 2026 | 3.91 | 3.94 | 3.84 | 3.84 | 3.84 | -1.79% | 13,462,320 |
| Jan 30, 2026 | 3.98 | 4.02 | 3.87 | 3.91 | 3.91 | -4.40% | 26,364,740 |
| Jan 29, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 13,411,030 |
| Jan 28, 2026 | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | 0.74% | 12,722,370 |
| Jan 27, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -1.22% | 13,385,910 |
| Jan 26, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | -0.24% | 14,398,610 |
| Jan 23, 2026 | 4.12 | 4.13 | 4.08 | 4.10 | 4.10 | -0.73% | 15,568,800 |
| Jan 22, 2026 | 4.12 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 14,627,140 |
| Jan 21, 2026 | 4.15 | 4.16 | 4.08 | 4.11 | 4.11 | -1.44% | 14,420,420 |
| Jan 20, 2026 | 4.10 | 4.17 | 4.07 | 4.17 | 4.17 | 1.71% | 20,418,347 |
| Jan 19, 2026 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | -0.24% | 12,477,646 |
| Jan 16, 2026 | 4.16 | 4.19 | 4.05 | 4.11 | 4.11 | -1.20% | 30,244,840 |
| Jan 15, 2026 | 3.98 | 4.23 | 3.96 | 4.16 | 4.16 | 3.23% | 48,491,790 |
| Jan 14, 2026 | 3.91 | 4.13 | 3.89 | 4.03 | 4.03 | 3.33% | 40,796,780 |
| Jan 13, 2026 | 3.90 | 3.97 | 3.88 | 3.90 | 3.90 | 0.26% | 15,270,280 |
| Jan 12, 2026 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | 0.26% | 9,251,579 |
| Jan 9, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.57% | 12,755,814 |
| Jan 8, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 7,061,896 |
| Jan 7, 2026 | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -1.29% | 12,159,870 |
| Jan 6, 2026 | 3.84 | 3.89 | 3.82 | 3.87 | 3.87 | 0.78% | 18,841,850 |
| Jan 5, 2026 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 11,598,370 |
| Dec 31, 2025 | 3.82 | 3.84 | 3.80 | 3.83 | 3.83 | 0.52% | 7,362,338 |
| Dec 30, 2025 | 3.83 | 3.84 | 3.77 | 3.81 | 3.81 | -0.78% | 14,835,690 |
| Dec 29, 2025 | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 8,310,619 |
| Dec 26, 2025 | 3.90 | 3.92 | 3.84 | 3.86 | 3.86 | -0.77% | 11,685,870 |
| Dec 25, 2025 | 3.87 | 3.91 | 3.87 | 3.89 | 3.89 | 0.78% | 8,485,813 |
| Dec 24, 2025 | 3.88 | 3.89 | 3.86 | 3.86 | 3.86 | -0.52% | 7,412,718 |
| Dec 23, 2025 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.77% | 10,598,080 |
| Dec 22, 2025 | 3.93 | 3.94 | 3.88 | 3.91 | 3.91 | -0.51% | 13,140,852 |
| Dec 19, 2025 | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | 1.81% | 17,333,730 |
| Dec 18, 2025 | 3.79 | 3.89 | 3.79 | 3.86 | 3.86 | 1.31% | 16,495,960 |
| Dec 17, 2025 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | 0.53% | 12,730,410 |
| Dec 16, 2025 | 3.76 | 3.83 | 3.75 | 3.79 | 3.79 | 0.53% | 14,764,880 |
| Dec 15, 2025 | 3.73 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 10,639,910 |
| Dec 12, 2025 | 3.77 | 3.79 | 3.74 | 3.74 | 3.74 | -0.80% | 12,085,920 |
| Dec 11, 2025 | 3.85 | 3.86 | 3.77 | 3.77 | 3.77 | -2.33% | 14,939,600 |
| Dec 10, 2025 | 3.84 | 3.90 | 3.84 | 3.86 | 3.86 | 0.26% | 11,108,850 |
| Dec 9, 2025 | 3.85 | 3.85 | 3.78 | 3.85 | 3.85 | 0.26% | 13,572,840 |
| Dec 8, 2025 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | 0.79% | 11,648,040 |
| Dec 5, 2025 | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | 1.06% | 7,627,875 |
| Dec 4, 2025 | 3.80 | 3.83 | 3.75 | 3.77 | 3.77 | -1.31% | 12,830,380 |
| Dec 3, 2025 | 3.83 | 3.84 | 3.78 | 3.82 | 3.82 | -0.26% | 9,787,837 |
| Dec 2, 2025 | 3.79 | 3.85 | 3.77 | 3.83 | 3.83 | 1.06% | 12,081,390 |
| Dec 1, 2025 | 3.81 | 3.82 | 3.78 | 3.79 | 3.79 | -0.52% | 9,107,206 |
| Nov 28, 2025 | 3.80 | 3.83 | 3.76 | 3.81 | 3.81 | 0.79% | 9,199,331 |
| Nov 27, 2025 | 3.80 | 3.84 | 3.78 | 3.78 | 3.78 | - | 12,355,880 |
| Nov 26, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 1.07% | 16,403,190 |
| Nov 25, 2025 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | 0.27% | 13,062,050 |
| Nov 24, 2025 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | - | 12,929,000 |
| Nov 21, 2025 | 3.85 | 3.89 | 3.72 | 3.73 | 3.73 | -4.11% | 25,685,370 |
| Nov 20, 2025 | 3.91 | 3.92 | 3.86 | 3.89 | 3.89 | -0.51% | 13,194,200 |
| Nov 19, 2025 | 3.95 | 3.99 | 3.88 | 3.91 | 3.91 | -1.01% | 13,062,280 |
| Nov 18, 2025 | 4.02 | 4.05 | 3.92 | 3.95 | 3.95 | -2.23% | 13,305,500 |
| Nov 17, 2025 | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | - | 14,099,300 |
| Nov 14, 2025 | 4.03 | 4.10 | 4.01 | 4.04 | 4.04 | 0.25% | 17,515,630 |
| Nov 13, 2025 | 4.00 | 4.04 | 3.98 | 4.03 | 4.03 | 0.75% | 10,100,800 |
| Nov 12, 2025 | 4.04 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 11,057,600 |
| Nov 11, 2025 | 3.97 | 4.05 | 3.94 | 4.04 | 4.04 | 1.76% | 19,187,680 |
| Nov 10, 2025 | 3.92 | 3.98 | 3.87 | 3.97 | 3.97 | 1.79% | 15,535,400 |
| Nov 7, 2025 | 3.87 | 3.94 | 3.86 | 3.90 | 3.90 | 1.30% | 18,899,800 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.84 | 3.85 | 3.85 | -0.26% | 14,187,620 |
| Nov 5, 2025 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 1.05% | 14,956,490 |
| Nov 4, 2025 | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | - | 15,776,680 |
| Nov 3, 2025 | 3.88 | 3.89 | 3.79 | 3.82 | 3.82 | -1.55% | 24,109,990 |
| Oct 31, 2025 | 3.95 | 3.96 | 3.86 | 3.88 | 3.88 | -2.27% | 21,049,680 |
| Oct 30, 2025 | 3.98 | 4.01 | 3.95 | 3.97 | 3.97 | -0.50% | 10,383,740 |
| Oct 29, 2025 | 3.99 | 4.00 | 3.92 | 3.99 | 3.99 | - | 11,393,020 |
| Oct 28, 2025 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | 0.25% | 6,291,051 |
| Oct 27, 2025 | 3.96 | 4.01 | 3.94 | 3.98 | 3.98 | 0.25% | 12,238,620 |
| Oct 24, 2025 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | -2.22% | 15,276,920 |
| Oct 23, 2025 | 4.04 | 4.06 | 4.00 | 4.06 | 4.06 | 0.74% | 11,937,390 |
| Oct 22, 2025 | 4.03 | 4.07 | 4.02 | 4.03 | 4.03 | -0.25% | 9,544,813 |
| Oct 21, 2025 | 3.98 | 4.04 | 3.96 | 4.04 | 4.04 | 2.02% | 10,035,320 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.92 | 3.96 | 3.96 | -0.25% | 11,210,310 |
| Oct 17, 2025 | 3.99 | 4.04 | 3.96 | 3.97 | 3.97 | -1.00% | 11,543,790 |
| Oct 16, 2025 | 4.04 | 4.05 | 3.99 | 4.01 | 4.01 | -0.99% | 9,353,926 |
| Oct 15, 2025 | 4.01 | 4.06 | 4.00 | 4.05 | 4.05 | 0.75% | 9,483,249 |
| Oct 14, 2025 | 3.98 | 4.06 | 3.97 | 4.02 | 4.02 | 1.26% | 19,465,570 |
| Oct 13, 2025 | 3.91 | 3.98 | 3.88 | 3.97 | 3.97 | -0.75% | 14,002,600 |
| Oct 10, 2025 | 3.86 | 4.02 | 3.86 | 4.00 | 4.00 | 3.09% | 17,756,170 |
| Oct 9, 2025 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 11,040,900 |