Qingdao Copton Technology Company Limited (SHA:603798)
China
· Delayed Price · Currency is CNY 18.03
-0.91 (-4.80%)
Apr 30, 2026, 10:35 AM CST
SHA:603798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.60 | 19.08 | 18.38 | 18.94 | 18.94 | 1.34% | 8,990,530 |
| Apr 28, 2026 | 18.60 | 19.35 | 18.11 | 18.69 | 18.69 | 2.58% | 12,696,530 |
| Apr 27, 2026 | 17.36 | 18.50 | 17.14 | 18.22 | 18.22 | 4.95% | 11,216,130 |
| Apr 24, 2026 | 17.58 | 17.78 | 17.09 | 17.36 | 17.36 | -2.36% | 7,758,280 |
| Apr 23, 2026 | 17.62 | 18.00 | 17.48 | 17.78 | 17.78 | 1.43% | 7,350,600 |
| Apr 22, 2026 | 17.28 | 17.58 | 17.00 | 17.53 | 17.53 | 1.51% | 5,553,800 |
| Apr 21, 2026 | 17.00 | 17.44 | 16.81 | 17.27 | 17.27 | 2.13% | 7,028,610 |
| Apr 20, 2026 | 16.75 | 17.85 | 16.74 | 16.91 | 16.91 | 0.96% | 16,104,190 |
| Apr 17, 2026 | 17.00 | 17.00 | 16.47 | 16.75 | 16.75 | -0.53% | 6,297,590 |
| Apr 16, 2026 | 16.69 | 17.00 | 16.51 | 16.84 | 16.84 | 0.90% | 5,309,670 |
| Apr 15, 2026 | 16.55 | 16.91 | 16.16 | 16.69 | 16.69 | -0.18% | 11,641,422 |
| Apr 14, 2026 | 17.90 | 17.95 | 16.14 | 16.72 | 16.72 | -6.70% | 23,265,198 |
| Apr 13, 2026 | 16.53 | 18.08 | 16.48 | 17.92 | 17.92 | 8.41% | 23,258,710 |
| Apr 10, 2026 | 15.53 | 16.66 | 15.43 | 16.53 | 16.53 | 7.13% | 16,762,050 |
| Apr 9, 2026 | 15.25 | 15.53 | 15.18 | 15.43 | 15.43 | 0.19% | 5,948,260 |
| Apr 8, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 2.19% | 6,964,940 |
| Apr 7, 2026 | 14.88 | 15.26 | 14.59 | 15.07 | 15.07 | 1.21% | 8,399,920 |
| Apr 3, 2026 | 15.00 | 15.46 | 14.63 | 14.89 | 14.89 | -4.67% | 13,656,850 |
| Apr 2, 2026 | 14.39 | 15.62 | 14.17 | 15.62 | 15.62 | 10.00% | 11,688,020 |
| Apr 1, 2026 | 14.08 | 14.44 | 13.91 | 14.20 | 14.20 | 2.16% | 3,820,600 |
| Mar 31, 2026 | 14.30 | 14.30 | 13.87 | 13.90 | 13.90 | -1.77% | 2,509,900 |
| Mar 30, 2026 | 13.80 | 14.28 | 13.80 | 14.15 | 14.15 | 1.95% | 3,674,890 |
| Mar 27, 2026 | 13.48 | 14.02 | 13.48 | 13.88 | 13.88 | 1.54% | 3,403,860 |
| Mar 26, 2026 | 14.05 | 14.18 | 13.55 | 13.67 | 13.67 | -2.84% | 5,882,750 |
| Mar 25, 2026 | 13.24 | 14.19 | 13.13 | 14.07 | 14.07 | 8.40% | 8,463,170 |
| Mar 24, 2026 | 12.30 | 13.00 | 12.25 | 12.98 | 12.98 | 7.45% | 7,423,580 |
| Mar 23, 2026 | 12.65 | 12.83 | 12.02 | 12.08 | 12.08 | -7.01% | 5,458,420 |
| Mar 20, 2026 | 13.35 | 13.46 | 12.98 | 12.99 | 12.99 | -2.70% | 4,122,740 |
| Mar 19, 2026 | 13.97 | 14.02 | 13.26 | 13.35 | 13.35 | -4.09% | 4,088,710 |
| Mar 18, 2026 | 13.85 | 14.01 | 13.62 | 13.92 | 13.92 | 0.36% | 3,052,720 |
| Mar 17, 2026 | 14.28 | 14.53 | 13.86 | 13.87 | 13.87 | -2.53% | 3,704,140 |
| Mar 16, 2026 | 13.88 | 14.28 | 13.88 | 14.23 | 14.23 | 1.86% | 3,105,700 |
| Mar 13, 2026 | 14.03 | 14.20 | 13.89 | 13.97 | 13.97 | -0.99% | 3,195,150 |
| Mar 12, 2026 | 14.76 | 14.85 | 14.08 | 14.11 | 14.11 | -4.21% | 7,111,320 |
| Mar 11, 2026 | 15.01 | 15.22 | 14.63 | 14.73 | 14.73 | -2.45% | 6,177,080 |
| Mar 10, 2026 | 14.60 | 15.22 | 14.50 | 15.10 | 15.10 | 0.27% | 5,498,520 |
| Mar 9, 2026 | 15.71 | 15.97 | 15.03 | 15.06 | 15.06 | -1.31% | 7,328,180 |
| Mar 6, 2026 | 15.10 | 15.33 | 14.94 | 15.26 | 15.26 | -0.13% | 5,014,320 |
| Mar 5, 2026 | 15.28 | 15.55 | 15.01 | 15.28 | 15.28 | 0.39% | 7,045,320 |
| Mar 4, 2026 | 16.00 | 16.00 | 14.99 | 15.22 | 15.22 | -6.11% | 11,440,420 |
| Mar 3, 2026 | 16.62 | 17.02 | 15.81 | 16.21 | 16.21 | -2.47% | 18,990,910 |
| Mar 2, 2026 | 17.01 | 17.04 | 15.81 | 16.62 | 16.62 | 1.47% | 17,769,820 |
| Feb 27, 2026 | 15.50 | 16.49 | 15.50 | 16.38 | 16.38 | 5.00% | 5,107,280 |
| Feb 26, 2026 | 15.93 | 15.93 | 15.53 | 15.60 | 15.60 | -1.58% | 3,430,950 |
| Feb 25, 2026 | 15.89 | 16.06 | 15.77 | 15.85 | 15.85 | -0.63% | 3,231,010 |
| Feb 24, 2026 | 15.25 | 16.08 | 15.20 | 15.95 | 15.95 | 5.00% | 5,081,270 |
| Feb 13, 2026 | 15.40 | 15.40 | 15.12 | 15.19 | 15.19 | 0.20% | 4,152,730 |
| Feb 12, 2026 | 15.75 | 15.84 | 15.15 | 15.16 | 15.16 | -3.93% | 6,213,300 |
| Feb 11, 2026 | 16.05 | 16.14 | 15.75 | 15.78 | 15.78 | -1.25% | 4,964,800 |
| Feb 10, 2026 | 16.80 | 16.80 | 15.92 | 15.98 | 15.98 | -4.77% | 6,652,490 |
| Feb 9, 2026 | 16.12 | 16.82 | 15.99 | 16.78 | 16.78 | 5.93% | 5,213,890 |
| Feb 6, 2026 | 15.62 | 16.13 | 15.52 | 15.84 | 15.84 | 0.44% | 4,448,300 |
| Feb 5, 2026 | 16.02 | 16.09 | 15.70 | 15.77 | 15.77 | -2.11% | 3,384,060 |
| Feb 4, 2026 | 16.48 | 16.68 | 16.06 | 16.11 | 16.11 | -0.49% | 4,496,370 |
| Feb 3, 2026 | 15.61 | 16.24 | 15.61 | 16.19 | 16.19 | 3.72% | 4,205,910 |
| Feb 2, 2026 | 15.72 | 16.50 | 15.60 | 15.61 | 15.61 | -5.62% | 6,158,740 |
| Jan 30, 2026 | 16.44 | 16.87 | 16.20 | 16.54 | 16.54 | -0.60% | 6,260,250 |
| Jan 29, 2026 | 15.79 | 16.90 | 15.63 | 16.64 | 16.64 | 5.72% | 13,019,960 |
| Jan 28, 2026 | 16.01 | 16.44 | 15.60 | 15.74 | 15.74 | -5.52% | 14,835,030 |
| Jan 27, 2026 | 16.66 | 16.95 | 16.66 | 16.66 | 16.66 | -9.99% | 4,552,660 |
| Jan 26, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - | - |
| Jan 23, 2026 | 18.10 | 18.66 | 17.85 | 18.51 | 18.51 | 2.27% | 9,261,430 |
| Jan 22, 2026 | 18.20 | 18.46 | 17.60 | 18.10 | 18.10 | 0.95% | 6,588,230 |
| Jan 21, 2026 | 17.01 | 17.93 | 17.01 | 17.93 | 17.93 | 4.98% | 7,921,760 |
| Jan 20, 2026 | 17.00 | 17.19 | 16.81 | 17.08 | 17.08 | 0.23% | 3,142,300 |
| Jan 19, 2026 | 16.88 | 17.35 | 16.88 | 17.04 | 17.04 | 1.49% | 5,308,896 |
| Jan 16, 2026 | 16.35 | 16.94 | 16.35 | 16.79 | 16.79 | 2.38% | 6,556,300 |
| Jan 15, 2026 | 16.44 | 16.52 | 16.12 | 16.40 | 16.40 | -0.18% | 3,285,590 |
| Jan 14, 2026 | 16.25 | 17.31 | 15.95 | 16.43 | 16.43 | 0.55% | 9,934,310 |
| Jan 13, 2026 | 16.49 | 16.86 | 16.28 | 16.34 | 16.34 | -0.61% | 5,612,386 |
| Jan 12, 2026 | 16.38 | 16.71 | 16.24 | 16.44 | 16.44 | -0.72% | 6,148,030 |
| Jan 9, 2026 | 16.95 | 17.10 | 16.13 | 16.56 | 16.56 | -0.60% | 7,274,010 |
| Jan 8, 2026 | 16.48 | 16.79 | 16.22 | 16.66 | 16.66 | 1.09% | 5,336,110 |
| Jan 7, 2026 | 16.40 | 16.74 | 16.25 | 16.48 | 16.48 | 0.61% | 5,081,720 |
| Jan 6, 2026 | 16.51 | 16.90 | 16.28 | 16.38 | 16.38 | 0.12% | 6,447,419 |
| Jan 5, 2026 | 16.63 | 16.85 | 16.16 | 16.36 | 16.36 | -0.91% | 8,073,960 |
| Dec 31, 2025 | 16.29 | 16.70 | 15.73 | 16.51 | 16.51 | 1.48% | 13,654,730 |
| Dec 30, 2025 | 14.88 | 16.27 | 14.70 | 16.27 | 16.27 | 10.01% | 10,782,940 |
| Dec 29, 2025 | 14.98 | 15.15 | 14.60 | 14.79 | 14.79 | -1.27% | 3,709,330 |
| Dec 26, 2025 | 15.34 | 15.75 | 14.82 | 14.98 | 14.98 | -2.35% | 5,422,800 |
| Dec 25, 2025 | 15.25 | 15.57 | 15.18 | 15.34 | 15.34 | 1.05% | 4,093,840 |
| Dec 24, 2025 | 15.09 | 15.37 | 14.87 | 15.18 | 15.18 | 0.26% | 2,294,930 |
| Dec 23, 2025 | 15.42 | 15.42 | 15.10 | 15.14 | 15.14 | -1.30% | 3,235,100 |
| Dec 22, 2025 | 15.42 | 15.61 | 15.12 | 15.34 | 15.34 | 0.72% | 3,338,738 |
| Dec 19, 2025 | 15.11 | 15.95 | 14.96 | 15.23 | 15.23 | 1.53% | 5,021,330 |
| Dec 18, 2025 | 14.95 | 15.20 | 14.80 | 15.00 | 15.00 | 0.33% | 1,853,670 |
| Dec 17, 2025 | 14.60 | 15.08 | 14.42 | 14.95 | 14.95 | 1.63% | 2,928,290 |
| Dec 16, 2025 | 14.91 | 15.24 | 14.61 | 14.71 | 14.71 | -1.28% | 2,076,230 |
| Dec 15, 2025 | 15.09 | 15.31 | 14.86 | 14.90 | 14.90 | -1.46% | 2,578,518 |
| Dec 12, 2025 | 14.90 | 15.30 | 14.69 | 15.12 | 15.12 | 1.14% | 3,035,560 |
| Dec 11, 2025 | 15.48 | 15.97 | 14.94 | 14.95 | 14.95 | -1.19% | 5,214,368 |
| Dec 10, 2025 | 14.64 | 15.20 | 14.57 | 15.13 | 15.13 | 2.37% | 2,933,660 |
| Dec 9, 2025 | 15.06 | 15.19 | 14.76 | 14.78 | 14.78 | -1.73% | 2,200,190 |
| Dec 8, 2025 | 14.80 | 15.26 | 14.75 | 15.04 | 15.04 | 2.31% | 2,694,489 |
| Dec 5, 2025 | 14.30 | 14.75 | 14.30 | 14.70 | 14.70 | 0.55% | 1,707,510 |
| Dec 4, 2025 | 14.37 | 14.76 | 14.37 | 14.62 | 14.62 | 0.90% | 2,884,398 |
| Dec 3, 2025 | 14.94 | 15.21 | 14.30 | 14.49 | 14.49 | -3.72% | 5,891,463 |
| Dec 2, 2025 | 15.23 | 15.24 | 14.80 | 15.05 | 15.05 | -1.18% | 3,952,903 |
| Dec 1, 2025 | 15.83 | 15.83 | 15.15 | 15.23 | 15.23 | -2.93% | 5,233,820 |
| Nov 28, 2025 | 15.67 | 15.84 | 15.55 | 15.69 | 15.69 | 0.58% | 2,665,800 |