Skip to main content
Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China flag China · Delayed Price · Currency is CNY
9.85
+0.07 (0.72%)
Mar 10, 2026, 11:29 AM CST

Shenzhen Ellassay Fashion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.829.949.699.789.78-2.10%6,051,730
Mar 6, 202610.0110.299.909.999.99-0.30%6,581,705
Mar 5, 20269.8010.079.7710.0210.023.30%6,416,000
Mar 4, 20269.649.799.529.709.70-0.82%5,416,455
Mar 3, 20269.7610.009.689.789.78-0.31%6,588,000
Mar 2, 202610.0210.109.739.819.81-3.06%7,075,196
Feb 27, 202610.2310.2410.0410.1210.12-1.08%4,609,700
Feb 26, 202610.1910.5010.1710.2310.230.39%6,758,595
Feb 25, 202610.1010.4010.1010.1910.190.69%6,212,000
Feb 24, 202610.2210.239.9810.1210.12-0.10%4,139,644
Feb 13, 202610.0910.2310.0610.1310.130.30%4,245,400
Feb 12, 202610.3310.3710.0510.1010.10-1.27%9,422,300
Feb 11, 202610.5110.5410.2210.2310.23-2.11%6,827,980
Feb 10, 202610.4410.5410.3010.4510.45-6,478,875
Feb 9, 202610.6910.7710.3410.4510.45-1.88%8,920,150
Feb 6, 202610.6710.8910.6110.6510.65-1.11%6,062,210
Feb 5, 202610.6211.1010.5410.7710.770.65%9,755,295
Feb 4, 202610.7110.8310.5410.7010.70-0.28%10,098,850
Feb 3, 202611.0811.1010.6810.7310.73-1.38%14,795,670
Feb 2, 202610.2311.3410.2310.8810.882.54%22,792,700
Jan 30, 202610.1710.7410.0510.6110.614.33%19,350,230
Jan 29, 202610.0910.6310.0410.1710.174.20%21,786,740
Jan 28, 20269.589.789.559.769.761.46%4,689,600
Jan 27, 20269.659.749.449.629.62-0.21%5,941,095
Jan 26, 20269.9710.009.579.649.64-3.41%7,436,335
Jan 23, 202610.0210.089.869.989.98-0.30%4,842,500
Jan 22, 202610.0210.069.8110.0110.010.10%5,205,265
Jan 21, 20269.7010.159.7010.0010.003.20%10,449,070
Jan 20, 20269.699.829.519.699.69-0.10%6,795,975
Jan 19, 20269.199.739.149.709.705.78%11,229,440
Jan 16, 20269.119.298.969.179.171.44%5,742,205
Jan 15, 20269.179.249.029.049.04-2.38%6,161,180
Jan 14, 20269.439.469.129.269.26-2.11%8,036,150
Jan 13, 20269.259.739.239.469.462.38%10,794,810
Jan 12, 20268.879.348.879.249.243.94%10,642,630
Jan 9, 20268.898.958.768.898.890.45%6,218,065
Jan 8, 20268.549.038.478.858.853.39%11,282,560
Jan 7, 20268.518.638.348.568.560.23%8,276,890
Jan 6, 20268.488.598.378.548.540.83%7,933,700
Jan 5, 20268.588.598.418.478.47-0.59%6,243,185
Dec 31, 20258.768.768.358.528.52-1.84%7,643,900
Dec 30, 20258.358.978.298.688.683.95%10,424,010
Dec 29, 20258.398.418.228.358.350.24%3,632,705
Dec 26, 20258.418.458.308.338.33-1.07%3,708,500
Dec 25, 20258.298.448.278.428.421.57%3,132,200
Dec 24, 20258.298.318.228.298.29-0.24%2,951,570
Dec 23, 20258.458.488.278.318.31-1.66%3,268,550
Dec 22, 20258.598.658.428.458.45-1.74%3,790,480
Dec 19, 20258.418.618.348.608.602.99%3,999,190
Dec 18, 20258.218.408.158.358.351.71%3,360,000
Dec 17, 20258.168.228.078.218.210.24%3,562,945
Dec 16, 20258.188.328.138.198.190.12%3,286,915
Dec 15, 20258.108.258.028.188.180.62%3,149,500
Dec 12, 20258.308.398.108.138.13-1.57%4,218,900
Dec 11, 20258.478.518.248.268.26-2.25%4,326,500
Dec 10, 20258.448.608.448.458.45-0.35%3,187,200
Dec 9, 20258.538.588.428.488.48-0.59%2,233,200
Dec 8, 20258.628.728.508.538.53-1.04%3,317,835
Dec 5, 20258.608.678.508.628.620.23%2,685,300
Dec 4, 20258.828.868.578.608.60-2.93%3,166,295
Dec 3, 20258.868.908.768.868.86-0.23%2,487,675
Dec 2, 20258.878.928.658.888.880.23%3,801,740
Dec 1, 20259.039.118.868.868.86-1.01%3,104,570
Nov 28, 20258.838.968.768.958.951.13%2,128,200
Nov 27, 20258.768.898.748.858.850.57%3,034,945
Nov 26, 20258.998.998.778.808.80-1.68%3,995,400
Nov 25, 20258.888.988.808.958.951.59%3,432,000
Nov 24, 20258.828.968.728.818.810.57%4,936,435
Nov 21, 20259.149.238.728.768.76-4.16%7,260,045
Nov 20, 20259.259.349.009.149.14-1.30%5,987,095
Nov 19, 20259.459.479.159.269.26-0.86%5,537,620
Nov 18, 20259.339.409.209.349.340.11%4,880,500
Nov 17, 20259.309.409.239.339.330.32%4,050,630
Nov 14, 20259.229.509.219.309.300.11%5,148,800
Nov 13, 20259.219.309.099.299.290.87%5,315,655
Nov 12, 20259.099.309.069.219.211.32%5,598,845
Nov 11, 20259.009.128.919.099.090.55%3,972,300
Nov 10, 20258.929.108.849.049.041.57%5,626,800
Nov 7, 20258.938.998.868.908.90-0.56%2,961,875
Nov 6, 20259.019.018.868.958.95-0.11%3,182,700
Nov 5, 20258.828.998.818.968.960.79%5,476,111
Nov 4, 20258.978.988.828.898.89-1.00%5,428,140
Nov 3, 20258.909.118.848.988.980.56%9,943,700
Oct 31, 20258.979.038.848.938.930.68%8,256,180
Oct 30, 20259.009.138.778.878.87-3.27%15,674,410
Oct 29, 20258.829.408.609.179.173.38%14,142,800
Oct 28, 20258.718.948.658.878.871.60%5,320,345
Oct 27, 20258.738.788.588.738.730.23%6,608,600
Oct 24, 20258.738.868.648.718.710.23%6,909,860
Oct 23, 20258.728.838.558.698.69-0.69%7,281,015
Oct 22, 20258.668.908.608.758.751.04%11,241,370
Oct 21, 20258.238.698.198.668.665.35%12,948,860
Oct 20, 20258.218.268.148.228.220.61%4,230,505
Oct 17, 20258.168.248.088.178.170.12%5,988,060
Oct 16, 20258.138.188.098.168.160.37%4,219,550
Oct 15, 20258.068.198.008.138.131.25%4,816,605
Oct 14, 20257.978.087.968.038.031.26%4,691,500
Oct 13, 20257.747.987.617.937.93-0.25%4,758,765
Oct 10, 20257.827.997.797.957.951.66%4,274,620
Oct 9, 20257.827.907.747.827.820.13%4,510,520