Skip to main content
Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China flag China · Delayed Price · Currency is CNY
7.42
+0.03 (0.41%)
At close: Mar 10, 2026

SHA:603559 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.507.657.377.427.420.41%4,367,700
Mar 9, 20267.357.457.227.397.39-1.60%4,869,400
Mar 6, 20267.227.517.187.517.514.02%4,308,250
Mar 5, 20267.297.387.147.227.220.70%5,362,700
Mar 4, 20267.157.277.057.177.17-0.83%6,287,698
Mar 3, 20267.597.687.217.237.23-3.21%8,535,200
Mar 2, 20267.527.897.477.477.47-0.66%12,266,900
Feb 27, 20267.167.527.167.527.525.03%6,689,946
Feb 26, 20267.267.367.107.167.16-0.14%12,144,400
Feb 25, 20267.007.186.897.177.174.82%12,564,000
Feb 24, 20266.586.846.586.846.845.07%5,718,834
Feb 13, 20266.426.576.406.516.511.40%3,030,388
Feb 12, 20266.466.566.346.426.42-0.62%3,853,482
Feb 11, 20266.506.536.446.466.46-0.62%2,476,600
Feb 10, 20266.596.646.486.506.500.15%3,580,795
Feb 9, 20266.486.556.456.496.490.15%3,699,938
Feb 6, 20266.446.546.296.486.48-1.07%6,631,577
Feb 5, 20266.716.846.556.556.55-2.82%6,263,600
Feb 4, 20266.756.836.706.746.74-0.88%4,429,657
Feb 3, 20266.666.876.616.806.80-8,793,957
Feb 2, 20266.426.886.416.806.803.82%15,095,810
Jan 30, 20266.616.696.396.556.55-2.67%10,338,300
Jan 29, 20266.556.856.426.736.733.22%17,539,400
Jan 28, 20266.226.526.156.526.524.99%8,807,954
Jan 27, 20266.216.346.126.216.21-0.64%6,245,592
Jan 26, 20266.216.336.106.256.250.81%10,858,800
Jan 23, 20266.376.596.176.206.20-2.52%18,483,600
Jan 22, 20266.116.366.066.366.364.95%17,563,600
Jan 21, 20265.886.125.846.066.060.50%16,825,500
Jan 20, 20265.866.155.866.036.032.90%21,622,790
Jan 19, 20265.985.995.865.865.86-5.02%14,585,830
Jan 16, 20266.406.406.176.176.17-4.93%7,261,700
Jan 15, 20266.616.646.426.496.49-1.96%6,257,400
Jan 14, 20266.726.846.616.626.62-1.34%6,991,701
Jan 13, 20266.646.896.586.716.711.05%7,513,701
Jan 12, 20266.706.726.606.646.64-1.19%6,220,155
Jan 9, 20266.806.856.696.726.72-1.18%4,822,305
Jan 8, 20266.836.896.796.806.80-4,665,899
Jan 7, 20266.836.936.766.806.80-0.58%4,876,779
Jan 6, 20266.987.026.806.846.84-2.01%4,773,840
Jan 5, 20267.007.106.926.986.98-0.14%4,640,790
Dec 31, 20257.087.126.966.996.99-2.24%4,531,800
Dec 30, 20257.197.316.937.157.15-1.92%7,118,100
Dec 29, 20257.477.507.297.297.29-4.95%2,223,500
Dec 26, 20258.078.077.677.677.67-4.96%5,949,500
Dec 25, 20257.958.077.958.078.071.00%498,200
Dec 24, 20257.998.047.907.997.99-0.25%706,300
Dec 23, 20258.128.127.998.018.01-1.35%843,400
Dec 22, 20258.128.258.088.128.12-0.73%1,186,200
Dec 19, 20258.118.258.038.188.181.11%923,800
Dec 18, 20258.268.328.098.098.09-2.29%931,600
Dec 17, 20258.348.348.148.288.28-700,400
Dec 16, 20258.698.698.258.288.28-4.06%1,720,300
Dec 15, 20258.598.758.528.638.63-0.80%963,200
Dec 12, 20258.598.888.438.708.701.75%1,622,700
Dec 11, 20258.438.558.378.558.551.42%928,300
Dec 10, 20258.358.438.318.438.430.96%982,600
Dec 9, 20258.348.408.288.358.35-0.60%905,800
Dec 8, 20258.478.528.308.408.40-0.71%1,164,600
Dec 5, 20258.338.548.288.468.461.44%1,069,200
Dec 4, 20258.308.498.308.348.34-0.71%940,400
Dec 3, 20258.838.838.378.408.40-1.18%1,820,000
Dec 2, 20258.578.858.508.508.50-1.28%3,346,300
Dec 1, 20258.618.618.368.618.615.00%3,681,700
Nov 28, 20258.038.278.038.208.201.86%1,317,800
Nov 27, 20258.208.278.048.058.05-2.07%1,638,200
Nov 26, 20258.368.388.108.228.22-1.20%2,403,600
Nov 25, 20258.508.648.258.328.32-1.54%3,922,836
Nov 24, 20258.758.908.388.458.45-0.47%7,602,765
Nov 21, 20258.388.498.258.498.494.94%2,036,093
Nov 20, 20257.708.097.468.098.095.06%3,389,564
Nov 19, 20257.847.877.607.707.70-1.53%1,404,600
Nov 18, 20257.897.907.797.827.82-0.64%934,200
Nov 17, 20258.058.057.847.877.87-1.99%1,404,273
Nov 14, 20257.868.157.838.038.031.90%2,009,945
Nov 13, 20257.857.907.757.887.880.25%1,366,018
Nov 12, 20257.927.927.727.867.86-1,778,373
Nov 11, 20257.998.107.847.867.86-1.01%2,098,100
Nov 10, 20257.977.997.917.947.94-0.25%950,500
Nov 7, 20257.978.017.917.967.96-0.13%589,478
Nov 6, 20258.008.027.877.977.97-0.25%1,778,605
Nov 5, 20258.028.147.997.997.99-0.75%1,065,508
Nov 4, 20257.968.097.968.058.05-0.25%720,300
Nov 3, 20258.068.097.988.078.070.12%652,300
Oct 31, 20258.158.157.988.068.06-763,800
Oct 30, 20258.288.288.058.068.06-2.54%1,046,800
Oct 29, 20258.198.368.198.278.270.98%881,300
Oct 28, 20258.048.267.968.198.191.87%1,452,743
Oct 27, 20258.158.157.928.048.040.12%1,662,200
Oct 24, 20258.118.138.008.038.03-0.62%844,100
Oct 23, 20258.208.208.058.088.08-1.22%943,900
Oct 22, 20258.158.218.088.188.180.37%856,923
Oct 21, 20258.128.247.998.158.15-0.73%932,800
Oct 20, 20258.208.288.188.218.21-778,700
Oct 17, 20258.028.317.868.218.212.11%1,911,600
Oct 16, 20258.098.127.998.048.04-0.99%815,423
Oct 15, 20258.158.307.768.128.120.12%2,527,643
Oct 14, 20258.358.468.088.118.11-2.87%1,357,200
Oct 13, 20258.258.498.258.358.35-1.76%743,000
Oct 10, 20258.398.598.368.508.501.07%831,550