Skip to main content
Argus (Shanghai) Textile Chemicals Co.,Ltd. (SHA:603790)
China flag China · Delayed Price · Currency is CNY
24.80
+0.41 (1.68%)
Apr 30, 2026, 11:29 AM CST

SHA:603790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.0924.6023.9324.54-1.74%1,650,900
Apr 28, 202624.0025.1224.0024.1224.12-0.50%4,872,400
Apr 27, 202623.8824.5022.8824.2424.243.81%7,231,810
Apr 24, 202623.0123.5022.7823.3523.350.30%2,775,020
Apr 23, 202623.1823.4823.0223.2823.28-2,523,944
Apr 22, 202623.3923.9523.0223.2823.280.30%2,947,730
Apr 21, 202622.6323.5522.3523.2123.212.84%3,016,100
Apr 20, 202622.3023.1021.9022.5722.571.80%3,738,300
Apr 17, 202622.3122.4021.9622.1722.17-0.18%1,642,100
Apr 16, 202621.7022.3321.5122.2122.212.92%2,220,100
Apr 15, 202621.7722.0821.5421.5821.580.14%2,088,100
Apr 14, 202622.2722.2721.4321.5521.55-1.64%2,190,000
Apr 13, 202622.0022.2021.6021.9121.91-0.68%2,055,193
Apr 10, 202622.3222.5021.9122.0622.06-0.45%2,243,220
Apr 9, 202622.6322.7022.0622.1622.16-2.68%1,796,450
Apr 8, 202622.3922.9222.0522.7722.773.74%3,271,700
Apr 7, 202620.4922.0220.3821.9521.957.13%3,951,780
Apr 3, 202620.7021.3420.4120.4920.49-2.89%2,132,492
Apr 2, 202621.6121.8920.8321.1021.10-3.74%2,740,000
Apr 1, 202622.5522.8521.7021.9221.92-0.36%3,914,610
Mar 31, 202621.7023.2821.4522.0022.003.04%5,541,300
Mar 30, 202620.4021.7720.2421.3521.353.94%4,230,992
Mar 27, 202620.2720.7320.1220.5420.54-0.29%1,890,030
Mar 26, 202620.5821.0020.0020.6020.600.05%2,672,600
Mar 25, 202620.2020.8919.8720.5920.593.26%4,461,630
Mar 24, 202619.6320.2019.4119.9419.942.41%3,977,860
Mar 23, 202621.3521.3519.4719.4719.47-9.99%5,566,990
Mar 20, 202622.2622.5021.3921.6321.63-2.44%2,923,703
Mar 19, 202623.2523.5022.0022.1722.17-6.06%3,481,050
Mar 18, 202623.3223.6222.9223.6023.601.99%2,491,530
Mar 17, 202623.9623.9623.0223.1423.14-2.65%2,768,970
Mar 16, 202623.7424.1823.3123.7723.770.21%3,721,485
Mar 13, 202624.5024.8623.6023.7223.72-3.18%4,523,443
Mar 12, 202624.5424.6023.5024.5024.50-0.16%5,516,160
Mar 11, 202625.0025.3824.4124.5424.54-1.21%4,150,200
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