Skip to main content
Argus (Shanghai) Textile Chemicals Co.,Ltd. (SHA:603790)
China flag China · Delayed Price · Currency is CNY
24.84
-0.31 (-1.23%)
Mar 10, 2026, 3:00 PM CST

SHA:603790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.3425.5024.7224.8424.84-1.23%4,210,660
Mar 9, 202626.0026.2625.0025.1525.15-3.93%4,690,060
Mar 6, 202626.2126.8026.0226.1826.18-0.08%3,363,220
Mar 5, 202625.9326.6425.5526.2026.202.62%4,162,500
Mar 4, 202624.4526.1424.2925.5325.533.03%5,282,684
Mar 3, 202625.9225.9224.6024.7824.78-2.52%5,368,480
Mar 2, 202626.1026.3624.8825.4225.42-1.89%5,973,310
Feb 27, 202625.3325.9824.6125.9125.913.27%5,754,684
Feb 26, 202624.8025.2024.5825.0925.091.21%3,981,092
Feb 25, 202624.3524.8623.7424.7924.792.27%6,135,680
Feb 24, 202624.2024.4423.3024.2424.243.11%6,059,592
Feb 13, 202623.7124.2523.4023.5123.51-1.26%4,620,940
Feb 12, 202623.6724.5023.4423.8123.81-6,297,382
Feb 11, 202623.0324.0623.0323.8123.812.72%5,620,812
Feb 10, 202622.3023.4522.1523.1823.184.27%8,263,403
Feb 9, 202621.3722.6421.2022.2322.235.61%6,081,710
Feb 6, 202620.8921.5820.6021.0521.050.53%2,213,000
Feb 5, 202620.8821.2520.6020.9420.94-0.29%1,658,760
Feb 4, 202621.0921.5220.7521.0021.00-0.99%2,112,560
Feb 3, 202620.6721.2820.5021.2121.213.26%2,455,860
Feb 2, 202621.1021.7820.4220.5420.54-3.11%2,234,410
Jan 30, 202620.8821.5820.8021.2021.201.34%2,515,110
Jan 29, 202621.7822.0020.8820.9220.92-4.87%4,185,195
Jan 28, 202621.5022.1221.3821.9921.992.23%3,307,800
Jan 27, 202621.8021.9820.9621.5121.51-2.32%2,533,690
Jan 26, 202621.2822.1521.1522.0222.023.28%3,874,445
Jan 23, 202621.2422.0021.2021.3221.320.61%2,914,365
Jan 22, 202621.4921.4920.8421.1921.19-0.94%2,035,890
Jan 21, 202621.0021.5020.6121.3921.392.59%2,436,900
Jan 20, 202621.1321.4620.6220.8520.85-1.65%3,488,650
Jan 19, 202621.0021.4820.4721.2021.202.12%3,874,245
Jan 16, 202620.2221.2419.8320.7620.762.72%4,048,010
Jan 15, 202619.4220.2519.2620.2120.214.07%4,267,950
Jan 14, 202619.2019.5319.0019.4219.421.04%2,911,850
Jan 13, 202619.6520.2919.2019.2219.22-2.19%3,791,110
Jan 12, 202619.5819.9519.3219.6519.650.31%2,946,880
Jan 9, 202619.8519.8519.2819.5919.59-1.31%3,315,690
Jan 8, 202620.0520.0819.6019.8519.85-1.15%2,437,560
Jan 7, 202620.1020.4919.9520.0820.08-0.30%1,995,000
Jan 6, 202620.5020.9820.0120.1420.14-1.03%2,242,288
Jan 5, 202619.7920.5519.5520.3520.354.41%3,785,148
Dec 31, 202519.5819.7519.3619.4919.49-0.46%1,559,370
Dec 30, 202519.7320.0519.5719.5819.58-1.61%1,926,000
Dec 29, 202520.0620.2719.7119.9019.90-0.70%1,397,650
Dec 26, 202520.1720.3019.9020.0420.04-0.64%1,289,000
Dec 25, 202520.3020.3419.9320.1720.170.65%1,158,800
Dec 24, 202519.6320.2919.6320.0420.041.47%1,276,780
Dec 23, 202519.8020.0819.6419.7519.75-0.75%1,450,800
Dec 22, 202520.0520.4019.9019.9019.90-0.30%1,219,800
Dec 19, 202519.9720.0719.4819.9619.961.32%2,093,500
Dec 18, 202519.6320.0219.3119.7019.700.36%1,433,700
Dec 17, 202519.5719.7819.3319.6319.63-0.10%1,418,400
Dec 16, 202520.2120.4019.4219.6519.65-3.20%2,818,800
Dec 15, 202520.5920.6019.9920.3020.30-1.41%2,028,500
Dec 12, 202520.4620.9720.0720.5920.591.08%2,387,300
Dec 11, 202520.3221.0020.2620.3720.370.20%3,437,900
Dec 10, 202519.2520.4819.2520.3320.335.06%3,394,900
Dec 9, 202519.6019.6219.3019.3519.35-1.53%1,449,400
Dec 8, 202519.6519.9019.3119.6519.650.05%1,726,380
Dec 5, 202520.6320.6619.4219.6419.64-1.95%3,215,980
Dec 4, 202519.1220.4319.0620.0320.033.94%4,715,100
Dec 3, 202519.1719.3318.9019.2719.270.94%2,031,280
Dec 2, 202519.3319.3519.0019.0919.09-1.39%2,400,100
Dec 1, 202519.6519.8119.2219.3619.36-1.58%2,178,100
Nov 28, 202519.3719.8519.0219.6719.671.50%1,920,480
Nov 27, 202519.1420.0519.0019.3819.381.47%3,529,700
Nov 26, 202519.1219.5018.7319.1019.100.32%2,048,200
Nov 25, 202518.9019.2318.8719.0419.040.74%1,726,740
Nov 24, 202518.9019.2718.5618.9018.900.75%3,291,750
Nov 21, 202519.4019.6018.7618.7618.76-4.09%3,174,980
Nov 20, 202519.9620.3319.5219.5619.56-1.95%4,073,600
Nov 19, 202520.2721.4819.7619.9519.95-0.50%5,949,760
Nov 18, 202520.9720.9719.6020.0520.05-5.07%7,053,732
Nov 17, 202523.1023.1021.1221.1221.12-10.01%6,798,602
Nov 14, 202522.7024.4022.3023.4723.474.78%7,831,420
Nov 13, 202522.4022.8422.0022.4022.40-0.04%4,079,400
Nov 12, 202522.0023.2921.9122.4122.412.28%6,527,910
Nov 11, 202520.7522.5420.6221.9121.916.57%8,129,980
Nov 10, 202520.3320.8020.1720.5620.561.13%2,300,100
Nov 7, 202520.0620.8019.7620.3320.330.99%2,444,100
Nov 6, 202520.0320.2419.8120.1320.130.95%1,463,070
Nov 5, 202520.1820.3019.7819.9419.94-1.04%1,400,370
Nov 4, 202520.5020.6820.0120.1520.15-1.71%1,667,070
Nov 3, 202520.2420.7020.1920.5020.501.23%1,609,800
Oct 31, 202520.1221.1820.1220.2520.250.70%2,388,320
Oct 30, 202520.2320.4319.9220.1120.11-0.69%2,371,700
Oct 29, 202520.6220.6620.1020.2520.25-1.27%2,201,230
Oct 28, 202521.4121.4120.4020.5120.51-3.75%3,216,800
Oct 27, 202521.7022.0221.2521.3121.31-1.34%2,617,000
Oct 24, 202521.9022.0221.4521.6021.60-1.37%1,736,420
Oct 23, 202521.7621.9021.2821.9021.900.69%1,780,120
Oct 22, 202521.5722.0021.2521.7521.751.49%2,011,090
Oct 21, 202521.3421.5620.9021.4321.430.42%1,677,500
Oct 20, 202521.0821.6820.6421.3421.343.44%2,265,100
Oct 17, 202521.1721.6120.5520.6320.63-2.46%1,972,590
Oct 16, 202521.6821.6820.9221.1521.15-1.49%2,320,100
Oct 15, 202521.8122.0921.4321.4721.47-0.09%2,133,950
Oct 14, 202521.7122.4521.3421.4921.49-0.32%3,593,530
Oct 13, 202521.8022.1920.2421.5621.56-4.14%5,540,710
Oct 10, 202522.2123.0522.0022.4922.49-3.60%7,171,190