Guangdong Liantai Environmental Protection Co.,Ltd. (SHA:603797)
China
· Delayed Price · Currency is CNY 4.900
+0.130 (2.73%)
Apr 29, 2026, 3:00 PM CST
SHA:603797 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.78 | 4.90 | 4.75 | 4.89 | - | 2.52% | 5,190,043 |
| Apr 28, 2026 | 4.71 | 4.81 | 4.70 | 4.77 | 4.77 | 0.85% | 5,925,060 |
| Apr 27, 2026 | 4.70 | 4.75 | 4.57 | 4.73 | 4.73 | 0.64% | 6,133,484 |
| Apr 24, 2026 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | 0.64% | 4,573,380 |
| Apr 23, 2026 | 4.69 | 4.72 | 4.63 | 4.67 | 4.67 | -0.21% | 5,312,103 |
| Apr 22, 2026 | 4.70 | 4.75 | 4.66 | 4.68 | 4.68 | -0.85% | 3,684,200 |
| Apr 21, 2026 | 4.69 | 4.73 | 4.67 | 4.72 | 4.72 | 0.64% | 4,546,284 |
| Apr 20, 2026 | 4.67 | 4.71 | 4.61 | 4.69 | 4.69 | 0.21% | 4,303,711 |
| Apr 17, 2026 | 4.76 | 4.77 | 4.62 | 4.68 | 4.68 | -1.47% | 5,953,048 |
| Apr 16, 2026 | 4.63 | 4.75 | 4.60 | 4.75 | 4.75 | 1.93% | 4,358,240 |
| Apr 15, 2026 | 4.68 | 4.68 | 4.59 | 4.66 | 4.66 | 0.22% | 4,628,648 |
| Apr 14, 2026 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | 0.43% | 4,994,506 |
| Apr 13, 2026 | 4.66 | 4.68 | 4.58 | 4.63 | 4.63 | -1.07% | 5,251,376 |
| Apr 10, 2026 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.52% | 5,109,860 |
| Apr 9, 2026 | 4.70 | 4.73 | 4.56 | 4.61 | 4.61 | -2.74% | 5,660,700 |
| Apr 8, 2026 | 4.70 | 4.74 | 4.61 | 4.74 | 4.74 | 3.49% | 6,308,240 |
| Apr 7, 2026 | 4.43 | 4.62 | 4.39 | 4.58 | 4.58 | 3.39% | 9,214,560 |
| Apr 3, 2026 | 4.65 | 4.67 | 4.41 | 4.43 | 4.43 | -4.94% | 8,543,540 |
| Apr 2, 2026 | 4.70 | 4.72 | 4.62 | 4.66 | 4.66 | -0.85% | 6,579,522 |
| Apr 1, 2026 | 4.73 | 4.76 | 4.65 | 4.70 | 4.70 | 1.29% | 6,100,500 |
| Mar 31, 2026 | 4.74 | 4.79 | 4.62 | 4.64 | 4.64 | -1.49% | 7,751,672 |
| Mar 30, 2026 | 4.60 | 4.71 | 4.58 | 4.71 | 4.71 | 0.86% | 7,679,020 |
| Mar 27, 2026 | 4.62 | 4.69 | 4.59 | 4.67 | 4.67 | 1.30% | 6,828,023 |
| Mar 26, 2026 | 4.69 | 4.74 | 4.58 | 4.61 | 4.61 | -1.71% | 7,676,620 |
| Mar 25, 2026 | 4.59 | 4.73 | 4.58 | 4.69 | 4.69 | 2.40% | 8,269,912 |
| Mar 24, 2026 | 4.40 | 4.59 | 4.38 | 4.58 | 4.58 | 6.51% | 11,944,260 |
| Mar 23, 2026 | 4.57 | 4.57 | 4.25 | 4.30 | 4.30 | -7.33% | 12,480,280 |
| Mar 20, 2026 | 4.81 | 4.84 | 4.61 | 4.64 | 4.64 | -3.33% | 9,765,700 |
| Mar 19, 2026 | 4.96 | 5.01 | 4.80 | 4.80 | 4.80 | -3.81% | 8,102,300 |
| Mar 18, 2026 | 4.96 | 5.01 | 4.91 | 4.99 | 4.99 | 1.01% | 6,771,248 |
| Mar 17, 2026 | 5.06 | 5.10 | 4.93 | 4.94 | 4.94 | -1.98% | 7,496,884 |
| Mar 16, 2026 | 5.12 | 5.17 | 5.02 | 5.04 | 5.04 | -1.75% | 8,923,132 |
| Mar 13, 2026 | 5.09 | 5.21 | 5.09 | 5.13 | 5.13 | -0.39% | 6,869,160 |
| Mar 12, 2026 | 5.18 | 5.22 | 5.12 | 5.15 | 5.15 | -0.77% | 6,554,768 |
| Mar 11, 2026 | 5.19 | 5.23 | 5.14 | 5.19 | 5.19 | -0.19% | 6,368,100 |
| Mar 10, 2026 | 5.18 | 5.20 | 5.12 | 5.20 | 5.20 | 1.56% | 6,926,064 |
| Mar 9, 2026 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | -0.97% | 8,782,240 |
| Mar 6, 2026 | 5.02 | 5.19 | 5.01 | 5.17 | 5.17 | 2.78% | 10,228,696 |
| Mar 5, 2026 | 4.99 | 5.05 | 4.96 | 5.03 | 5.03 | 2.24% | 7,205,080 |
| Mar 4, 2026 | 4.96 | 4.99 | 4.88 | 4.92 | 4.92 | -1.20% | 7,669,480 |
| Mar 3, 2026 | 5.03 | 5.12 | 4.97 | 4.98 | 4.98 | -0.99% | 8,790,040 |
| Mar 2, 2026 | 5.11 | 5.17 | 4.95 | 5.03 | 5.03 | -2.90% | 9,734,848 |
| Feb 27, 2026 | 5.13 | 5.19 | 5.08 | 5.18 | 5.18 | 0.39% | 7,081,600 |
| Feb 26, 2026 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | 1.38% | 7,775,520 |
| Feb 25, 2026 | 5.13 | 5.16 | 5.09 | 5.09 | 5.09 | -0.78% | 6,431,480 |
| Feb 24, 2026 | 5.02 | 5.14 | 5.00 | 5.13 | 5.13 | 3.01% | 8,970,296 |
| Feb 13, 2026 | 4.95 | 5.02 | 4.94 | 4.98 | 4.98 | 0.40% | 5,506,556 |
| Feb 12, 2026 | 5.05 | 5.07 | 4.94 | 4.96 | 4.96 | -1.39% | 7,348,914 |
| Feb 11, 2026 | 5.10 | 5.12 | 5.02 | 5.03 | 5.03 | -1.18% | 7,540,240 |
| Feb 10, 2026 | 5.14 | 5.14 | 5.06 | 5.09 | 5.09 | - | 5,095,129 |
| Feb 9, 2026 | 5.10 | 5.14 | 5.07 | 5.09 | 5.09 | 0.20% | 6,439,660 |
| Feb 6, 2026 | 5.06 | 5.12 | 5.02 | 5.08 | 5.08 | 0.40% | 6,865,340 |
| Feb 5, 2026 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | -0.59% | 5,277,460 |
| Feb 4, 2026 | 5.00 | 5.10 | 5.00 | 5.09 | 5.09 | 1.80% | 7,734,532 |
| Feb 3, 2026 | 4.98 | 5.08 | 4.97 | 5.00 | 5.00 | 0.60% | 8,685,860 |
| Feb 2, 2026 | 5.00 | 5.08 | 4.97 | 4.97 | 4.97 | -0.60% | 9,176,060 |
| Jan 30, 2026 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 2.04% | 8,115,936 |
| Jan 29, 2026 | 4.89 | 4.98 | 4.85 | 4.90 | 4.90 | -0.61% | 7,881,955 |
| Jan 28, 2026 | 4.98 | 5.01 | 4.90 | 4.93 | 4.93 | -1.00% | 6,892,724 |
| Jan 27, 2026 | 5.08 | 5.10 | 4.90 | 4.98 | 4.98 | -2.35% | 9,294,743 |
| Jan 26, 2026 | 5.08 | 5.12 | 5.01 | 5.10 | 5.10 | 0.39% | 7,506,416 |
| Jan 23, 2026 | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | 0.40% | 5,361,700 |
| Jan 22, 2026 | 5.02 | 5.06 | 4.98 | 5.06 | 5.06 | 0.80% | 5,246,796 |
| Jan 21, 2026 | 5.00 | 5.04 | 4.95 | 5.02 | 5.02 | 0.20% | 5,429,960 |
| Jan 20, 2026 | 4.99 | 5.03 | 4.94 | 5.01 | 5.01 | 1.01% | 8,740,909 |
| Jan 19, 2026 | 4.84 | 4.97 | 4.82 | 4.96 | 4.96 | 2.48% | 9,127,416 |
| Jan 16, 2026 | 4.90 | 4.94 | 4.84 | 4.84 | 4.84 | -1.22% | 6,748,216 |
| Jan 15, 2026 | 4.91 | 4.96 | 4.85 | 4.90 | 4.90 | -0.20% | 7,892,927 |
| Jan 14, 2026 | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | 0.41% | 10,424,400 |
| Jan 13, 2026 | 4.86 | 4.95 | 4.82 | 4.89 | 4.89 | 0.62% | 8,793,736 |
| Jan 12, 2026 | 4.89 | 4.90 | 4.81 | 4.86 | 4.86 | -0.61% | 8,165,953 |
| Jan 9, 2026 | 4.88 | 4.91 | 4.85 | 4.89 | 4.89 | 0.41% | 7,485,684 |
| Jan 8, 2026 | 4.81 | 4.88 | 4.77 | 4.87 | 4.87 | 1.04% | 5,870,576 |
| Jan 7, 2026 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | -0.62% | 4,830,920 |
| Jan 6, 2026 | 4.87 | 4.90 | 4.83 | 4.85 | 4.85 | - | 6,182,380 |
| Jan 5, 2026 | 4.67 | 4.93 | 4.67 | 4.85 | 4.85 | 3.85% | 13,623,829 |
| Dec 31, 2025 | 4.67 | 4.69 | 4.58 | 4.67 | 4.67 | -0.21% | 5,204,221 |
| Dec 30, 2025 | 4.82 | 4.82 | 4.66 | 4.68 | 4.68 | -2.50% | 7,298,160 |
| Dec 29, 2025 | 4.81 | 4.83 | 4.74 | 4.80 | 4.80 | -0.21% | 4,936,877 |
| Dec 26, 2025 | 4.83 | 4.88 | 4.78 | 4.81 | 4.81 | -0.82% | 6,268,752 |
| Dec 25, 2025 | 4.77 | 4.92 | 4.76 | 4.85 | 4.85 | 1.68% | 9,369,568 |
| Dec 24, 2025 | 4.83 | 4.89 | 4.70 | 4.77 | 4.77 | -0.63% | 8,630,908 |
| Dec 23, 2025 | 4.75 | 4.87 | 4.68 | 4.80 | 4.80 | 1.27% | 11,270,520 |
| Dec 22, 2025 | 4.87 | 4.92 | 4.72 | 4.74 | 4.74 | -2.87% | 14,207,290 |
| Dec 19, 2025 | 4.60 | 4.91 | 4.57 | 4.88 | 4.88 | 6.78% | 22,198,530 |
| Dec 18, 2025 | 4.48 | 4.59 | 4.44 | 4.57 | 4.57 | 1.56% | 5,099,900 |
| Dec 17, 2025 | 4.50 | 4.51 | 4.42 | 4.50 | 4.50 | - | 5,553,900 |
| Dec 16, 2025 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -1.75% | 3,843,502 |
| Dec 15, 2025 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 1.33% | 5,590,652 |
| Dec 12, 2025 | 4.64 | 4.68 | 4.52 | 4.52 | 4.52 | -2.16% | 6,100,358 |
| Dec 11, 2025 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | -2.33% | 7,346,264 |
| Dec 10, 2025 | 4.81 | 4.85 | 4.73 | 4.73 | 4.73 | -2.07% | 4,869,928 |
| Dec 9, 2025 | 4.87 | 4.93 | 4.83 | 4.83 | 4.83 | -1.02% | 5,637,660 |
| Dec 8, 2025 | 4.87 | 4.90 | 4.83 | 4.88 | 4.88 | 0.62% | 4,932,920 |
| Dec 5, 2025 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | 1.68% | 6,053,840 |
| Dec 4, 2025 | 4.78 | 4.83 | 4.73 | 4.77 | 4.77 | -1.04% | 4,699,140 |
| Dec 3, 2025 | 4.86 | 4.87 | 4.79 | 4.82 | 4.82 | -0.82% | 4,927,700 |
| Dec 2, 2025 | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | 0.41% | 4,791,700 |
| Dec 1, 2025 | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | -0.21% | 6,163,580 |
| Nov 28, 2025 | 4.77 | 4.88 | 4.71 | 4.85 | 4.85 | 2.54% | 6,133,500 |