Zhejiang China Light&Textile Industrial City Group Co.,Ltd (SHA:600790)
China
· Delayed Price · Currency is CNY 4.110
+0.100 (2.49%)
Apr 29, 2026, 3:00 PM CST
SHA:600790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.02 | 4.15 | 3.89 | 4.12 | - | 2.74% | 46,241,729 |
| Apr 28, 2026 | 3.93 | 4.02 | 3.92 | 4.01 | 4.01 | 1.52% | 21,104,590 |
| Apr 27, 2026 | 3.79 | 3.96 | 3.79 | 3.95 | 3.95 | 4.22% | 19,912,440 |
| Apr 24, 2026 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 0.26% | 12,465,250 |
| Apr 23, 2026 | 3.73 | 3.88 | 3.73 | 3.78 | 3.78 | 1.34% | 17,219,320 |
| Apr 22, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 4,117,012 |
| Apr 21, 2026 | 3.72 | 3.77 | 3.71 | 3.75 | 3.75 | 0.81% | 6,782,454 |
| Apr 20, 2026 | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | 1.64% | 7,923,467 |
| Apr 17, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 7,351,576 |
| Apr 16, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 5,547,716 |
| Apr 15, 2026 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 4,994,639 |
| Apr 14, 2026 | 3.72 | 3.73 | 3.66 | 3.70 | 3.70 | - | 9,374,708 |
| Apr 13, 2026 | 3.74 | 3.74 | 3.69 | 3.70 | 3.70 | -1.07% | 5,476,610 |
| Apr 10, 2026 | 3.74 | 3.77 | 3.73 | 3.74 | 3.74 | 0.27% | 4,330,368 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.72 | 3.73 | 3.73 | -1.58% | 4,748,238 |
| Apr 8, 2026 | 3.76 | 3.79 | 3.74 | 3.79 | 3.79 | 1.88% | 7,456,079 |
| Apr 7, 2026 | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | 0.81% | 4,873,308 |
| Apr 3, 2026 | 3.79 | 3.80 | 3.68 | 3.69 | 3.69 | -2.64% | 6,561,202 |
| Apr 2, 2026 | 3.83 | 3.84 | 3.78 | 3.79 | 3.79 | -0.79% | 6,113,464 |
| Apr 1, 2026 | 3.78 | 3.89 | 3.75 | 3.82 | 3.82 | 1.87% | 11,809,200 |
| Mar 31, 2026 | 3.78 | 3.90 | 3.74 | 3.75 | 3.75 | 0.54% | 11,148,780 |
| Mar 30, 2026 | 3.65 | 3.74 | 3.63 | 3.73 | 3.73 | 1.08% | 8,968,500 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | 0.27% | 7,665,425 |
| Mar 26, 2026 | 3.67 | 3.72 | 3.66 | 3.68 | 3.68 | -0.27% | 9,049,778 |
| Mar 25, 2026 | 3.59 | 3.70 | 3.57 | 3.69 | 3.69 | 3.36% | 11,535,855 |
| Mar 24, 2026 | 3.53 | 3.58 | 3.50 | 3.57 | 3.57 | 2.29% | 10,552,232 |
| Mar 23, 2026 | 3.72 | 3.73 | 3.48 | 3.49 | 3.49 | -6.43% | 17,185,561 |
| Mar 20, 2026 | 3.77 | 3.81 | 3.72 | 3.73 | 3.73 | -0.53% | 11,020,560 |
| Mar 19, 2026 | 3.80 | 3.83 | 3.74 | 3.75 | 3.75 | -1.83% | 12,654,140 |
| Mar 18, 2026 | 3.85 | 3.86 | 3.79 | 3.82 | 3.82 | -0.78% | 16,787,610 |
| Mar 17, 2026 | 3.87 | 3.92 | 3.84 | 3.85 | 3.85 | -0.26% | 12,358,610 |
| Mar 16, 2026 | 3.89 | 3.94 | 3.84 | 3.86 | 3.86 | -1.03% | 13,821,070 |
| Mar 13, 2026 | 3.89 | 3.96 | 3.88 | 3.90 | 3.90 | - | 9,897,281 |
| Mar 12, 2026 | 3.88 | 3.94 | 3.87 | 3.90 | 3.90 | 0.26% | 8,896,077 |
| Mar 11, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.89 | 0.78% | 11,793,370 |
| Mar 10, 2026 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | -0.26% | 9,054,368 |
| 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 |