Skip to main content
Shenzhen Ellassay Fashion Co.,Ltd. (SHA:603808)
China flag China · Delayed Price · Currency is CNY
10.58
+0.08 (0.76%)
Apr 29, 2026, 3:00 PM CST

Shenzhen Ellassay Fashion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.4010.6810.4010.5810.580.76%10,666,895
Apr 28, 202610.5610.7310.4010.5010.50-1.04%9,197,380
Apr 27, 202610.5010.8810.1610.6110.611.34%12,728,560
Apr 24, 202610.3810.6510.2910.4710.471.65%10,097,800
Apr 23, 202610.3910.6210.2610.3010.30-1.15%10,616,950
Apr 22, 202610.6210.6410.3010.4210.42-2.07%10,376,087
Apr 21, 202610.3710.7510.3410.6410.640.95%13,402,060
Apr 20, 202610.2110.7210.1610.5410.543.33%16,789,720
Apr 17, 202610.1910.2510.0310.2010.20-0.78%9,120,125
Apr 16, 202610.2710.3710.0010.2810.28-14,706,561
Apr 15, 202610.4010.4110.0710.2810.28-1.15%12,915,840
Apr 14, 202610.6010.6310.2310.4010.40-0.95%13,028,400
Apr 13, 202610.7710.7910.3610.5010.50-2.42%14,781,500
Apr 10, 202611.3111.3410.6610.7610.76-5.28%23,334,760
Apr 9, 202610.2611.3610.2111.3611.369.97%15,819,750
Apr 8, 202610.4110.4610.2210.3310.330.49%6,889,595
Apr 7, 202610.1310.309.9010.2810.282.49%7,473,970
Apr 3, 202610.5110.559.8810.0310.03-3.37%9,676,700
Apr 2, 202610.6010.6810.3510.3810.38-2.17%9,583,642
Apr 1, 202610.6810.9110.4310.6110.610.28%12,786,910
Mar 31, 202610.6411.1810.5710.5810.581.15%16,923,860
Mar 30, 202610.4710.7110.3510.4610.46-0.10%13,017,610
Mar 27, 202610.8011.0410.3010.4710.47-3.06%20,758,175
Mar 26, 202610.5611.2010.5610.8010.803.65%30,352,730
Mar 25, 20269.4910.429.4510.4210.4210.03%23,589,040
Mar 24, 20268.719.478.719.479.479.99%9,168,399
Mar 23, 20269.339.398.538.618.61-9.18%8,248,240
Mar 20, 20269.429.559.309.489.480.21%4,626,895
Mar 19, 20269.689.719.419.469.46-3.07%4,507,645
Mar 18, 20269.469.779.339.769.763.39%4,485,200
Mar 17, 20269.689.759.409.449.44-2.58%4,161,090
Mar 16, 20269.669.789.609.699.69-0.21%4,021,600
Mar 13, 20269.669.839.649.719.71-4,073,855
Mar 12, 20269.739.859.679.719.71-0.51%3,411,900
Mar 11, 20269.939.989.709.769.76-1.71%3,895,995
Mar 10, 20269.929.949.819.939.931.53%4,410,895
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