Jiangsu Hongtian Technology Co.,Ltd. (SHA:603800)
China
· Delayed Price · Currency is CNY 48.76
-2.24 (-4.39%)
Apr 29, 2026, 3:00 PM CST
SHA:603800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.10 | 52.50 | 46.77 | 48.76 | 48.76 | -4.39% | 13,037,250 |
| Apr 28, 2026 | 50.67 | 51.80 | 50.12 | 51.00 | 51.00 | -0.97% | 6,817,953 |
| Apr 27, 2026 | 48.66 | 52.00 | 48.60 | 51.50 | 51.50 | 8.54% | 11,818,852 |
| Apr 24, 2026 | 48.00 | 49.79 | 46.72 | 47.45 | 47.45 | -1.25% | 9,093,727 |
| Apr 23, 2026 | 48.00 | 50.28 | 47.88 | 48.05 | 48.05 | -2.00% | 8,089,738 |
| Apr 22, 2026 | 48.54 | 49.50 | 48.18 | 49.03 | 49.03 | 0.02% | 6,518,635 |
| Apr 21, 2026 | 48.50 | 49.60 | 46.81 | 49.02 | 49.02 | 2.70% | 8,066,814 |
| Apr 20, 2026 | 47.40 | 49.00 | 45.00 | 47.73 | 47.73 | 0.51% | 10,622,462 |
| Apr 17, 2026 | 46.59 | 48.49 | 46.15 | 47.49 | 47.49 | 2.11% | 5,675,566 |
| Apr 16, 2026 | 46.64 | 47.09 | 45.92 | 46.51 | 46.51 | -0.02% | 6,341,064 |
| Apr 15, 2026 | 48.60 | 49.18 | 46.39 | 46.52 | 46.52 | -3.90% | 8,939,154 |
| Apr 14, 2026 | 48.14 | 49.50 | 47.70 | 48.41 | 48.41 | 0.92% | 12,372,021 |
| Apr 13, 2026 | 43.59 | 47.97 | 43.37 | 47.97 | 47.97 | 10.00% | 12,628,210 |
| Apr 10, 2026 | 40.01 | 44.13 | 40.01 | 43.61 | 43.61 | 8.70% | 12,154,950 |
| Apr 9, 2026 | 40.00 | 41.00 | 39.56 | 40.12 | 40.12 | -0.42% | 4,456,100 |
| Apr 8, 2026 | 39.10 | 40.30 | 38.99 | 40.29 | 40.29 | 4.60% | 3,689,300 |
| Apr 7, 2026 | 37.95 | 39.12 | 37.90 | 38.52 | 38.52 | 1.42% | 2,744,000 |
| Apr 3, 2026 | 39.28 | 39.33 | 37.77 | 37.98 | 37.98 | -2.74% | 2,801,978 |
| Apr 2, 2026 | 38.81 | 39.54 | 38.70 | 39.05 | 39.05 | -0.26% | 2,846,400 |
| Apr 1, 2026 | 38.88 | 39.38 | 38.44 | 39.15 | 39.15 | 2.70% | 3,575,300 |
| Mar 31, 2026 | 38.68 | 38.99 | 37.74 | 38.12 | 38.12 | -1.37% | 2,655,200 |
| Mar 30, 2026 | 37.86 | 38.98 | 37.73 | 38.65 | 38.65 | 1.66% | 3,262,300 |
| Mar 27, 2026 | 36.50 | 38.50 | 36.50 | 38.02 | 38.02 | 2.54% | 3,982,300 |
| Mar 26, 2026 | 37.35 | 37.65 | 36.52 | 37.08 | 37.08 | -0.72% | 3,326,597 |
| Mar 25, 2026 | 35.44 | 38.27 | 35.37 | 37.35 | 37.35 | 5.87% | 6,545,619 |
| Mar 24, 2026 | 35.17 | 35.59 | 34.21 | 35.28 | 35.28 | 1.97% | 2,572,111 |
| Mar 23, 2026 | 35.60 | 37.03 | 34.45 | 34.60 | 34.60 | -6.05% | 4,622,900 |
| Mar 20, 2026 | 37.88 | 37.88 | 36.82 | 36.83 | 36.83 | -1.31% | 2,576,700 |
| Mar 19, 2026 | 38.11 | 39.02 | 37.06 | 37.32 | 37.32 | -3.12% | 3,894,774 |
| Mar 18, 2026 | 37.82 | 38.80 | 37.50 | 38.52 | 38.52 | 1.88% | 3,387,391 |
| Mar 17, 2026 | 39.30 | 39.30 | 37.80 | 37.81 | 37.81 | -3.62% | 3,853,800 |
| Mar 16, 2026 | 38.75 | 39.40 | 38.30 | 39.23 | 39.23 | 1.37% | 2,693,600 |
| Mar 13, 2026 | 38.66 | 39.98 | 38.66 | 38.70 | 38.70 | 0.10% | 3,280,730 |
| Mar 12, 2026 | 39.40 | 39.73 | 38.57 | 38.66 | 38.66 | -2.13% | 3,170,320 |
| Mar 11, 2026 | 38.68 | 40.04 | 38.32 | 39.50 | 39.50 | 2.28% | 5,239,764 |
| Mar 10, 2026 | 38.96 | 39.18 | 38.45 | 38.62 | 38.62 | 0.21% | 2,214,378 |
| Mar 9, 2026 | 39.22 | 39.22 | 37.91 | 38.54 | 38.54 | -1.73% | 3,489,756 |
| Mar 6, 2026 | 39.85 | 39.86 | 38.92 | 39.22 | 39.22 | -2.10% | 3,311,800 |
| Mar 5, 2026 | 40.08 | 40.45 | 39.58 | 40.06 | 40.06 | 1.29% | 2,781,391 |
| Mar 4, 2026 | 38.70 | 40.26 | 38.61 | 39.55 | 39.55 | -1.05% | 4,231,840 |
| Mar 3, 2026 | 40.38 | 41.19 | 39.68 | 39.97 | 39.97 | 0.13% | 7,966,432 |
| Mar 2, 2026 | 39.60 | 40.50 | 39.41 | 39.92 | 39.92 | 0.15% | 3,955,003 |
| Feb 27, 2026 | 39.98 | 40.00 | 39.30 | 39.86 | 39.86 | -0.85% | 3,121,698 |
| Feb 26, 2026 | 41.61 | 41.64 | 39.80 | 40.20 | 40.20 | -2.71% | 4,808,803 |
| Feb 25, 2026 | 40.30 | 41.73 | 39.82 | 41.32 | 41.32 | 2.53% | 6,557,886 |
| Feb 24, 2026 | 39.97 | 40.85 | 39.00 | 40.30 | 40.30 | 1.26% | 4,264,500 |
| Feb 13, 2026 | 38.70 | 41.20 | 38.33 | 39.80 | 39.80 | 2.82% | 6,049,300 |
| Feb 12, 2026 | 39.24 | 39.55 | 38.71 | 38.71 | 38.71 | -0.72% | 2,944,715 |
| Feb 11, 2026 | 39.32 | 39.47 | 38.90 | 38.99 | 38.99 | -0.84% | 1,956,900 |
| Feb 10, 2026 | 40.00 | 40.11 | 38.96 | 39.32 | 39.32 | -1.68% | 2,842,100 |
| Feb 9, 2026 | 40.00 | 40.49 | 39.40 | 39.99 | 39.99 | 2.64% | 4,387,513 |
| Feb 6, 2026 | 38.49 | 39.40 | 38.00 | 38.96 | 38.96 | 0.72% | 2,788,625 |
| Feb 5, 2026 | 39.28 | 39.68 | 38.16 | 38.68 | 38.68 | -2.10% | 3,737,500 |
| Feb 4, 2026 | 39.78 | 40.28 | 39.13 | 39.51 | 39.51 | -0.73% | 3,398,069 |
| Feb 3, 2026 | 39.90 | 40.20 | 39.12 | 39.80 | 39.80 | 1.25% | 3,821,540 |
| Feb 2, 2026 | 40.83 | 41.26 | 39.21 | 39.31 | 39.31 | -3.70% | 5,104,211 |
| Jan 30, 2026 | 40.72 | 42.90 | 40.48 | 40.82 | 40.82 | -2.93% | 5,325,614 |
| Jan 29, 2026 | 42.90 | 43.58 | 41.80 | 42.05 | 42.05 | -2.89% | 5,445,567 |
| Jan 28, 2026 | 47.16 | 47.20 | 42.65 | 43.30 | 43.30 | -7.73% | 10,989,110 |
| Jan 27, 2026 | 48.01 | 48.18 | 44.93 | 46.93 | 46.93 | -2.09% | 5,948,993 |
| Jan 26, 2026 | 50.48 | 50.69 | 47.83 | 47.93 | 47.93 | -5.28% | 6,988,722 |
| Jan 23, 2026 | 50.12 | 51.14 | 49.65 | 50.60 | 50.60 | 0.96% | 4,093,025 |
| Jan 22, 2026 | 52.26 | 52.26 | 49.27 | 50.12 | 50.12 | -3.62% | 6,727,349 |
| Jan 21, 2026 | 50.75 | 53.20 | 49.54 | 52.00 | 52.00 | 4.00% | 8,565,498 |
| Jan 20, 2026 | 51.06 | 52.31 | 49.39 | 50.00 | 50.00 | -2.08% | 4,231,169 |
| Jan 19, 2026 | 51.50 | 53.70 | 50.55 | 51.06 | 51.06 | -2.20% | 7,364,033 |
| Jan 16, 2026 | 48.09 | 52.80 | 47.82 | 52.21 | 52.21 | 8.57% | 10,329,210 |
| Jan 15, 2026 | 48.00 | 48.79 | 47.65 | 48.09 | 48.09 | -0.74% | 3,317,803 |
| Jan 14, 2026 | 48.58 | 49.07 | 47.54 | 48.45 | 48.45 | -0.25% | 5,709,871 |
| Jan 13, 2026 | 49.63 | 50.39 | 48.38 | 48.57 | 48.57 | -2.88% | 5,294,675 |
| Jan 12, 2026 | 50.90 | 51.38 | 49.55 | 50.01 | 50.01 | -3.03% | 7,193,725 |
| Jan 9, 2026 | 52.70 | 52.88 | 50.92 | 51.57 | 51.57 | -0.90% | 7,144,857 |
| Jan 8, 2026 | 49.99 | 52.20 | 49.66 | 52.04 | 52.04 | 3.89% | 6,918,630 |
| Jan 7, 2026 | 49.60 | 51.05 | 48.33 | 50.09 | 50.09 | 1.07% | 5,918,835 |
| Jan 6, 2026 | 49.55 | 50.09 | 48.70 | 49.56 | 49.56 | -0.12% | 4,337,395 |
| Jan 5, 2026 | 48.50 | 50.30 | 48.43 | 49.62 | 49.62 | 1.74% | 5,314,910 |
| Dec 31, 2025 | 48.20 | 49.36 | 48.20 | 48.77 | 48.77 | 0.58% | 3,924,300 |
| Dec 30, 2025 | 48.01 | 49.30 | 48.01 | 48.49 | 48.49 | 0.08% | 5,334,400 |
| Dec 29, 2025 | 49.43 | 50.08 | 48.07 | 48.45 | 48.45 | -2.55% | 6,154,100 |
| Dec 26, 2025 | 51.69 | 52.60 | 49.30 | 49.72 | 49.72 | -4.40% | 10,037,200 |
| Dec 25, 2025 | 58.71 | 58.71 | 51.36 | 52.01 | 52.01 | -8.80% | 12,385,580 |
| Dec 24, 2025 | 54.12 | 57.67 | 52.78 | 57.03 | 57.03 | 5.09% | 9,036,693 |
| Dec 23, 2025 | 53.61 | 55.35 | 53.38 | 54.27 | 54.27 | 0.71% | 5,095,400 |
| Dec 22, 2025 | 53.61 | 55.37 | 52.58 | 53.89 | 53.89 | 0.52% | 8,890,914 |
| Dec 19, 2025 | 49.77 | 53.61 | 49.77 | 53.61 | 53.61 | 9.99% | 14,609,342 |
| Dec 18, 2025 | 49.38 | 51.50 | 48.69 | 48.74 | 48.74 | -1.08% | 5,567,367 |
| Dec 17, 2025 | 49.30 | 49.60 | 47.52 | 49.27 | 49.27 | 0.88% | 3,845,645 |
| Dec 16, 2025 | 48.53 | 49.00 | 47.63 | 48.84 | 48.84 | -0.29% | 2,849,200 |
| Dec 15, 2025 | 48.00 | 50.00 | 47.80 | 48.98 | 48.98 | 1.60% | 4,388,672 |
| Dec 12, 2025 | 48.48 | 49.68 | 47.30 | 48.21 | 48.21 | -0.58% | 3,281,280 |
| Dec 11, 2025 | 48.32 | 49.35 | 47.62 | 48.49 | 48.49 | 0.75% | 3,202,300 |
| Dec 10, 2025 | 47.80 | 48.49 | 47.38 | 48.13 | 48.13 | 0.15% | 3,135,600 |
| Dec 9, 2025 | 46.64 | 49.29 | 46.64 | 48.06 | 48.06 | 2.74% | 5,406,104 |
| Dec 8, 2025 | 45.86 | 47.28 | 45.76 | 46.78 | 46.78 | 1.56% | 3,356,673 |
| Dec 5, 2025 | 45.78 | 46.88 | 45.45 | 46.06 | 46.06 | 0.57% | 2,313,554 |
| Dec 4, 2025 | 45.22 | 45.95 | 44.50 | 45.80 | 45.80 | 1.08% | 2,265,354 |
| Dec 3, 2025 | 45.71 | 46.25 | 45.00 | 45.31 | 45.31 | -0.64% | 1,712,032 |
| Dec 2, 2025 | 46.52 | 47.00 | 45.45 | 45.60 | 45.60 | -2.25% | 2,486,791 |
| Dec 1, 2025 | 46.01 | 47.12 | 45.18 | 46.65 | 46.65 | 0.65% | 3,277,205 |
| Nov 28, 2025 | 44.80 | 47.17 | 44.68 | 46.35 | 46.35 | 2.89% | 4,551,100 |