Skip to main content
Ningbo Gaofa Automotive Control System Co., Ltd. (SHA:603788)
China flag China · Delayed Price · Currency is CNY
16.88
+0.12 (0.72%)
Apr 30, 2026, 3:00 PM CST

SHA:603788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.6816.9916.5116.8816.880.72%5,317,600
Apr 29, 202617.0617.0716.5016.7616.76-1.87%8,068,740
Apr 28, 202617.3617.6517.0617.0817.08-3.50%7,089,820
Apr 27, 202617.6017.9016.9917.7017.70-0.51%9,086,860
Apr 24, 202618.0018.0017.5017.7917.79-3.84%11,739,049
Apr 23, 202617.5718.5217.3618.5018.502.95%17,087,212
Apr 22, 202617.6718.7917.5017.9717.973.04%24,076,412
Apr 21, 202616.3017.4416.3017.4417.4410.03%14,773,160
Apr 20, 202615.7515.8815.6715.8515.850.83%1,313,660
Apr 17, 202615.8515.8515.6215.7215.72-0.57%1,130,500
Apr 16, 202615.7115.8715.6015.8115.811.28%1,575,360
Apr 15, 202615.6015.7215.5015.6115.610.71%1,695,000
Apr 14, 202615.9815.9815.3215.5015.501.17%1,976,920
Apr 13, 202615.3515.4215.2315.3215.32-0.20%1,015,200
Apr 10, 202615.3215.5015.3015.3515.350.66%1,028,660
Apr 9, 202615.3415.3515.2215.2515.25-0.65%1,141,400
Apr 8, 202615.1515.3515.0915.3515.353.23%1,675,360
Apr 7, 202614.6514.9714.6514.8714.871.50%998,800
Apr 3, 202615.0415.0514.6314.6514.65-2.33%1,160,100
Apr 2, 202615.1715.2014.8915.0015.00-0.66%879,900
Apr 1, 202615.1515.3015.0315.1015.101.14%1,582,500
Mar 31, 202615.1215.2914.9014.9314.93-1.13%1,156,760
Mar 30, 202614.7915.1014.7315.1015.101.07%1,135,700
Mar 27, 202614.6914.9714.6514.9414.941.01%1,272,880
Mar 26, 202615.1015.1114.7014.7914.79-1.07%1,610,200
Mar 25, 202614.9015.0614.8414.9514.951.01%1,635,500
Mar 24, 202614.7314.8214.3314.8014.803.28%2,122,860
Mar 23, 202615.0315.1714.2414.3314.33-5.79%2,702,600
Mar 20, 202615.5515.6415.2015.2115.21-1.81%2,057,680
Mar 19, 202615.7515.8915.3915.4915.49-2.33%1,940,600
Mar 18, 202615.6815.8915.5615.8615.860.95%1,472,900
Mar 17, 202616.0116.0515.6915.7115.71-1.57%1,263,979
Mar 16, 202615.9016.1915.8315.9615.96-0.37%1,502,100
Mar 13, 202615.9616.1715.9216.0216.02-0.31%1,624,319
Mar 12, 202616.2016.2016.0116.0716.07-0.31%1,174,200
Mar 11, 202616.2716.2816.0816.1216.12-0.43%1,244,660
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