Skip to main content
Ningbo Gaofa Automotive Control System Co., Ltd. (SHA:603788)
China flag China · Delayed Price · Currency is CNY
16.19
+0.44 (2.79%)
Mar 10, 2026, 3:00 PM CST

SHA:603788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8816.2015.8316.1916.192.79%1,605,680
Mar 9, 202615.8915.8915.5515.7515.75-1.44%1,854,469
Mar 6, 202615.6816.0015.6415.9815.981.85%1,283,999
Mar 5, 202615.7415.9215.6115.6915.690.77%1,521,299
Mar 4, 202615.3915.7515.3915.5715.57-1.08%2,017,989
Mar 3, 202616.1516.3015.7315.7415.74-2.66%2,789,580
Mar 2, 202616.5816.6316.1316.1716.17-2.94%2,600,700
Feb 27, 202616.7216.8116.5716.6616.66-0.83%1,955,600
Feb 26, 202616.7816.8116.6416.8016.800.48%1,765,398
Feb 25, 202616.7716.7916.6716.7216.720.24%1,586,100
Feb 24, 202616.8316.8416.5616.6816.680.06%1,917,800
Feb 13, 202616.5916.8016.5716.6716.670.30%1,824,220
Feb 12, 202616.7516.7716.5516.6216.62-0.42%1,924,700
Feb 11, 202616.6716.8516.6216.6916.690.72%2,015,700
Feb 10, 202616.5016.6416.4516.5716.570.42%1,482,200
Feb 9, 202616.5816.6216.4416.5016.500.36%1,515,640
Feb 6, 202616.3116.5716.3116.4416.440.43%1,715,100
Feb 5, 202616.4216.4816.3016.3716.37-0.30%1,745,600
Feb 4, 202616.1616.4716.1616.4216.421.30%2,147,940
Feb 3, 202616.2516.3716.1516.2116.210.12%2,052,480
Feb 2, 202616.3016.5216.1916.1916.19-0.86%2,482,880
Jan 30, 202616.1516.3816.0316.3316.331.05%2,477,300
Jan 29, 202616.4916.5016.0816.1616.16-1.40%3,332,060
Jan 28, 202616.7516.7716.3616.3916.39-1.86%2,296,340
Jan 27, 202616.8116.8816.3116.7016.70-0.83%2,371,940
Jan 26, 202617.1117.1816.7016.8416.84-1.64%2,997,600
Jan 23, 202617.1717.2317.0017.1217.12-0.23%3,264,080
Jan 22, 202617.1817.2017.0717.1617.160.53%2,972,460
Jan 21, 202616.8717.1516.8417.0717.070.71%2,254,080
Jan 20, 202616.9517.0516.7716.9516.950.47%2,579,300
Jan 19, 202616.7616.9316.7016.8716.870.60%3,134,940
Jan 16, 202616.7516.8216.5516.7716.770.96%3,817,880
Jan 15, 202616.4016.7216.3516.6116.611.28%3,178,320
Jan 14, 202616.4816.6216.2316.4016.40-0.43%2,927,900
Jan 13, 202616.6216.6716.4216.4716.47-0.54%3,055,740
Jan 12, 202616.5816.6316.4616.5616.560.30%2,407,420
Jan 9, 202616.4616.6516.4316.5116.51-2,822,000
Jan 8, 202616.4316.6016.4116.5116.510.06%2,006,480
Jan 7, 202616.7116.7116.4616.5016.50-0.42%2,096,740
Jan 6, 202616.5416.6616.4916.5716.570.55%2,578,720
Jan 5, 202616.3416.5216.2816.4816.480.86%2,031,400
Dec 31, 202516.3316.4116.1316.3416.340.06%1,458,400
Dec 30, 202516.2916.3716.0916.3316.330.93%1,772,580
Dec 29, 202516.1016.3116.0716.1816.180.43%1,566,040
Dec 26, 202516.2816.3516.0816.1116.11-0.98%1,926,200
Dec 25, 202516.2316.3516.1516.2716.270.25%1,676,478
Dec 24, 202516.0016.2916.0016.2316.231.06%1,823,780
Dec 23, 202516.2016.3515.9716.0616.06-1.17%1,438,200
Dec 22, 202516.1816.4016.1816.2516.250.81%1,759,200
Dec 19, 202515.7416.1615.7416.1216.122.09%1,706,500
Dec 18, 202515.5815.8915.4915.7915.791.02%1,480,500
Dec 17, 202515.4815.8715.3915.6315.630.45%1,558,500
Dec 16, 202515.7515.7615.4715.5615.56-0.77%1,293,600
Dec 15, 202515.6215.8815.6115.6815.68-0.32%1,221,200
Dec 12, 202515.9316.0315.7215.7315.73-1.13%1,368,300
Dec 11, 202516.1016.2215.9015.9115.91-1.36%1,205,300
Dec 10, 202516.1916.2416.0016.1316.13-0.12%942,700
Dec 9, 202516.2616.3316.1016.1516.15-0.68%1,212,300
Dec 8, 202516.2016.3116.0916.2616.260.87%1,566,280
Dec 5, 202515.8816.1715.8016.1216.121.07%1,551,400
Dec 4, 202516.0816.1715.9015.9515.95-0.87%1,129,000
Dec 3, 202516.1116.1916.0116.0916.090.12%1,102,700
Dec 2, 202516.1116.1315.9716.0716.07-0.43%988,260
Dec 1, 202516.0216.2915.9416.1416.140.69%1,619,540
Nov 28, 202515.9216.0415.7516.0316.031.20%1,278,600
Nov 27, 202515.8715.9515.7515.8415.840.51%968,700
Nov 26, 202515.8015.9615.7215.7615.76-0.06%1,245,100
Nov 25, 202515.6715.9315.6715.7715.771.09%1,318,440
Nov 24, 202515.5315.6915.4615.6015.601.10%1,366,990
Nov 21, 202515.9516.0315.3915.4315.43-3.68%2,925,240
Nov 20, 202516.1216.2015.9616.0216.02-0.50%1,495,040
Nov 19, 202516.3516.4116.0216.1016.10-1.71%2,495,300
Nov 18, 202516.5116.5516.3316.3816.38-1.15%1,847,600
Nov 17, 202516.8816.8816.4616.5716.57-0.96%1,719,540
Nov 14, 202516.7816.9216.7216.7316.73-0.12%1,675,000
Nov 13, 202516.6916.7616.5416.7516.750.42%1,741,990
Nov 12, 202516.8116.9016.6416.6816.68-1.24%1,954,000
Nov 11, 202516.6416.9116.5816.8916.891.75%2,901,600
Nov 10, 202516.6716.6916.5816.6016.60-0.42%1,890,500
Nov 7, 202516.8316.8516.6316.6716.67-0.95%2,026,600
Nov 6, 202516.8016.8816.6216.8316.831.26%2,286,700
Nov 5, 202516.5016.7116.3916.6216.620.24%1,931,018
Nov 4, 202516.7816.7816.5016.5816.58-1.25%2,307,700
Nov 3, 202516.8016.8416.5516.7916.79-0.06%3,265,400
Oct 31, 202516.7917.0016.7016.8016.800.54%2,482,380
Oct 30, 202517.0017.1216.7116.7116.71-2.05%3,333,000
Oct 29, 202517.1017.1016.7417.0617.06-1.16%3,960,300
Oct 28, 202517.3517.4717.1717.2617.26-0.46%2,306,340
Oct 27, 202517.5017.5817.0817.3417.34-0.46%3,073,140
Oct 24, 202517.0817.4417.0817.4217.421.46%3,329,000
Oct 23, 202517.1317.1816.8817.1717.170.41%2,077,000
Oct 22, 202517.2617.3517.0117.1017.10-0.87%2,335,900
Oct 21, 202516.9817.2716.9617.2517.251.17%2,735,681
Oct 20, 202516.9717.2116.9217.0517.051.49%2,967,700
Oct 17, 202517.1317.1616.8016.8016.80-1.64%2,983,500
Oct 16, 202517.2817.4417.0017.0817.08-1.78%2,773,500
Oct 15, 202517.2717.4316.9817.3917.390.75%4,845,556
Oct 14, 202517.5017.7017.1617.2617.26-0.06%4,138,520
Oct 13, 202517.2017.3416.6617.2717.27-2.04%5,565,700
Oct 10, 202517.3518.1717.3217.6317.631.32%6,285,640