Skip to main content
Zhongtong Guomai Communication Co., Ltd. (SHA:603559)
China flag China · Delayed Price · Currency is CNY
7.64
+0.36 (4.95%)
Apr 30, 2026, 10:54 AM CST

SHA:603559 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.357.627.277.287.28-6,606,900
Apr 28, 20266.957.476.927.287.282.39%7,092,700
Apr 27, 20267.177.217.067.117.11-3,552,500
Apr 24, 20266.767.116.667.117.115.02%4,040,300
Apr 23, 20267.037.036.696.776.77-3.70%4,513,118
Apr 22, 20267.017.087.007.037.03-2,322,950
Apr 21, 20267.207.207.037.037.03-2.09%4,256,500
Apr 20, 20267.177.247.157.187.180.28%2,003,800
Apr 17, 20267.107.167.087.167.160.56%1,744,174
Apr 16, 20267.117.147.057.127.120.14%2,287,795
Apr 15, 20267.227.247.087.117.11-0.84%2,296,082
Apr 14, 20267.287.307.127.177.17-1.51%3,003,800
Apr 13, 20267.277.407.227.287.280.14%2,871,600
Apr 10, 20267.167.337.137.277.271.54%2,844,848
Apr 9, 20267.267.267.097.167.16-1.24%2,395,100
Apr 8, 20267.327.367.217.257.25-0.28%3,217,500
Apr 7, 20267.277.407.197.277.272.54%3,044,600
Apr 3, 20267.207.327.097.097.09-1.39%3,191,000
Apr 2, 20267.357.357.167.197.19-1.51%2,580,800
Apr 1, 20267.297.487.177.307.301.96%7,577,204
Mar 31, 20266.827.166.827.167.164.99%3,636,581
Mar 30, 20266.776.826.676.826.820.74%2,475,578
Mar 27, 20266.726.826.606.776.770.59%1,699,702
Mar 26, 20266.856.986.716.736.73-1.75%2,035,400
Mar 25, 20266.736.876.726.856.851.93%1,953,700
Mar 24, 20266.786.856.556.726.72-0.30%3,387,700
Mar 23, 20267.007.076.746.746.74-4.94%3,065,800
Mar 20, 20267.017.236.937.097.090.14%2,710,582
Mar 19, 20267.307.306.997.087.08-3.28%3,193,100
Mar 18, 20267.307.327.187.327.320.27%3,002,900
Mar 17, 20267.337.437.257.307.30-1.22%1,914,843
Mar 16, 20267.467.467.207.397.39-0.40%2,589,200
Mar 13, 20267.307.437.217.427.420.54%2,906,500
Mar 12, 20267.567.807.387.387.38-2.25%5,089,200
Mar 11, 20267.427.557.427.557.551.75%3,601,400
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