Skip to main content
Qingdao Copton Technology Company Limited (SHA:603798)
China flag China · Delayed Price · Currency is CNY
15.10
+0.04 (0.27%)
Mar 10, 2026, 3:00 PM CST

SHA:603798 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.6015.2214.5015.1015.100.27%5,498,520
Mar 9, 202615.7115.9715.0315.0615.06-1.31%7,328,180
Mar 6, 202615.1015.3314.9415.2615.26-0.13%5,014,320
Mar 5, 202615.2815.5515.0115.2815.280.39%7,045,320
Mar 4, 202616.0016.0014.9915.2215.22-6.11%11,440,420
Mar 3, 202616.6217.0215.8116.2116.21-2.47%18,990,910
Mar 2, 202617.0117.0415.8116.6216.621.47%17,769,820
Feb 27, 202615.5016.4915.5016.3816.385.00%5,107,280
Feb 26, 202615.9315.9315.5315.6015.60-1.58%3,430,950
Feb 25, 202615.8916.0615.7715.8515.85-0.63%3,231,010
Feb 24, 202615.2516.0815.2015.9515.955.00%5,081,270
Feb 13, 202615.4015.4015.1215.1915.190.20%4,152,730
Feb 12, 202615.7515.8415.1515.1615.16-3.93%6,213,300
Feb 11, 202616.0516.1415.7515.7815.78-1.25%4,964,800
Feb 10, 202616.8016.8015.9215.9815.98-4.77%6,652,490
Feb 9, 202616.1216.8215.9916.7816.785.93%5,213,890
Feb 6, 202615.6216.1315.5215.8415.840.44%4,448,300
Feb 5, 202616.0216.0915.7015.7715.77-2.11%3,384,060
Feb 4, 202616.4816.6816.0616.1116.11-0.49%4,496,370
Feb 3, 202615.6116.2415.6116.1916.193.72%4,205,910
Feb 2, 202615.7216.5015.6015.6115.61-5.62%6,158,740
Jan 30, 202616.4416.8716.2016.5416.54-0.60%6,260,250
Jan 29, 202615.7916.9015.6316.6416.645.72%13,019,960
Jan 28, 202616.0116.4415.6015.7415.74-5.52%14,835,030
Jan 27, 202616.6616.9516.6616.6616.66-9.99%4,552,660
Jan 26, 202618.5118.5118.5118.5118.51--
Jan 23, 202618.1018.6617.8518.5118.512.27%9,261,430
Jan 22, 202618.2018.4617.6018.1018.100.95%6,588,230
Jan 21, 202617.0117.9317.0117.9317.934.98%7,921,760
Jan 20, 202617.0017.1916.8117.0817.080.23%3,142,300
Jan 19, 202616.8817.3516.8817.0417.041.49%5,308,896
Jan 16, 202616.3516.9416.3516.7916.792.38%6,556,300
Jan 15, 202616.4416.5216.1216.4016.40-0.18%3,285,590
Jan 14, 202616.2517.3115.9516.4316.430.55%9,934,310
Jan 13, 202616.4916.8616.2816.3416.34-0.61%5,612,386
Jan 12, 202616.3816.7116.2416.4416.44-0.72%6,148,030
Jan 9, 202616.9517.1016.1316.5616.56-0.60%7,274,010
Jan 8, 202616.4816.7916.2216.6616.661.09%5,336,110
Jan 7, 202616.4016.7416.2516.4816.480.61%5,081,720
Jan 6, 202616.5116.9016.2816.3816.380.12%6,447,419
Jan 5, 202616.6316.8516.1616.3616.36-0.91%8,073,960
Dec 31, 202516.2916.7015.7316.5116.511.48%13,654,730
Dec 30, 202514.8816.2714.7016.2716.2710.01%10,782,940
Dec 29, 202514.9815.1514.6014.7914.79-1.27%3,709,330
Dec 26, 202515.3415.7514.8214.9814.98-2.35%5,422,800
Dec 25, 202515.2515.5715.1815.3415.341.05%4,093,840
Dec 24, 202515.0915.3714.8715.1815.180.26%2,294,930
Dec 23, 202515.4215.4215.1015.1415.14-1.30%3,235,100
Dec 22, 202515.4215.6115.1215.3415.340.72%3,338,738
Dec 19, 202515.1115.9514.9615.2315.231.53%5,021,330
Dec 18, 202514.9515.2014.8015.0015.000.33%1,853,670
Dec 17, 202514.6015.0814.4214.9514.951.63%2,928,290
Dec 16, 202514.9115.2414.6114.7114.71-1.28%2,076,230
Dec 15, 202515.0915.3114.8614.9014.90-1.46%2,578,518
Dec 12, 202514.9015.3014.6915.1215.121.14%3,035,560
Dec 11, 202515.4815.9714.9414.9514.95-1.19%5,214,368
Dec 10, 202514.6415.2014.5715.1315.132.37%2,933,660
Dec 9, 202515.0615.1914.7614.7814.78-1.73%2,200,190
Dec 8, 202514.8015.2614.7515.0415.042.31%2,694,489
Dec 5, 202514.3014.7514.3014.7014.700.55%1,707,510
Dec 4, 202514.3714.7614.3714.6214.620.90%2,884,398
Dec 3, 202514.9415.2114.3014.4914.49-3.72%5,891,463
Dec 2, 202515.2315.2414.8015.0515.05-1.18%3,952,903
Dec 1, 202515.8315.8315.1515.2315.23-2.93%5,233,820
Nov 28, 202515.6715.8415.5515.6915.690.58%2,665,800
Nov 27, 202515.3015.7415.3015.6015.601.36%2,654,630
Nov 26, 202515.1715.7215.1715.3915.390.26%2,637,020
Nov 25, 202515.6115.6815.1915.3515.351.25%3,888,330
Nov 24, 202514.6715.3714.5015.1615.164.84%5,178,931
Nov 21, 202515.4015.8214.4414.4614.46-6.77%5,690,340
Nov 20, 202515.8316.0615.2815.5115.51-2.70%3,219,562
Nov 19, 202516.4616.8815.7715.9415.94-3.28%3,798,440
Nov 18, 202516.7316.8416.3116.4816.48-1.38%3,687,185
Nov 17, 202517.6617.8016.6116.7116.71-5.38%6,444,382
Nov 14, 202517.6117.8817.3517.6617.660.28%5,578,790
Nov 13, 202517.3817.7017.1517.6117.61-0.23%5,461,768
Nov 12, 202517.1717.8017.0017.6517.654.87%9,138,837
Nov 11, 202515.9716.9015.9716.8316.835.12%8,482,810
Nov 10, 202515.5016.2915.4016.0116.013.29%4,650,830
Nov 7, 202515.7115.8015.3515.5015.50-1.34%3,392,500
Nov 6, 202515.4015.8115.2515.7115.711.62%4,288,110
Nov 5, 202515.1815.6614.9215.4615.461.78%4,734,760
Nov 4, 202515.3115.3815.0515.1915.19-0.20%3,005,660
Nov 3, 202515.2415.3415.0415.2215.22-0.39%2,855,990
Oct 31, 202515.1215.3715.0315.2815.281.06%3,593,940
Oct 30, 202515.3615.5615.1015.1215.12-1.69%3,326,090
Oct 29, 202515.6515.8815.0115.3815.38-1.54%5,365,840
Oct 28, 202515.6915.7515.4115.6215.620.13%4,117,050
Oct 27, 202515.4916.0715.2215.6015.600.84%6,199,060
Oct 24, 202515.4715.7015.2115.4715.47-4,146,770
Oct 23, 202515.3115.5014.8415.4715.471.31%3,078,190
Oct 22, 202515.0515.4915.0515.2715.270.26%3,099,940
Oct 21, 202514.6615.4314.6615.2315.230.59%4,593,400
Oct 20, 202515.2215.4715.0015.1415.14-3,619,350
Oct 17, 202515.5015.5014.6815.1415.14-1.56%5,265,650
Oct 16, 202515.5715.6315.2515.3815.38-1.22%3,982,950
Oct 15, 202515.5015.8315.3315.5715.571.04%3,501,170
Oct 14, 202516.2616.2815.2315.4115.41-4.23%7,266,140
Oct 13, 202516.0016.4615.3716.0916.09-3.13%5,699,440
Oct 10, 202516.7417.3016.6016.6116.610.06%5,409,550