Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China
· Delayed Price · Currency is CNY 8.94
-0.06 (-0.67%)
Mar 10, 2026, 3:00 PM CST
SHA:603838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.63 | 9.16 | 8.57 | 9.00 | 9.00 | 3.21% | 4,119,497 |
| Mar 6, 2026 | 8.44 | 8.72 | 8.33 | 8.72 | 8.72 | 5.06% | 4,504,000 |
| Mar 5, 2026 | 7.96 | 8.30 | 7.96 | 8.30 | 8.30 | 5.06% | 1,444,440 |
| Mar 4, 2026 | 7.79 | 8.02 | 7.79 | 7.90 | 7.90 | -1.86% | 1,113,339 |
| Mar 3, 2026 | 8.53 | 8.63 | 8.05 | 8.05 | 8.05 | -4.96% | 2,996,000 |
| Mar 2, 2026 | 8.17 | 8.47 | 8.06 | 8.47 | 8.47 | 4.96% | 6,326,738 |
| Feb 27, 2026 | 7.71 | 8.07 | 7.71 | 8.07 | 8.07 | 4.94% | 2,974,000 |
| Feb 26, 2026 | 7.69 | 7.73 | 7.60 | 7.69 | 7.69 | -0.13% | 1,126,100 |
| Feb 25, 2026 | 7.54 | 7.70 | 7.46 | 7.70 | 7.70 | 2.12% | 1,267,700 |
| Feb 24, 2026 | 7.47 | 7.60 | 7.40 | 7.54 | 7.54 | 1.21% | 1,036,800 |
| Feb 13, 2026 | 7.46 | 7.49 | 7.41 | 7.45 | 7.45 | -0.13% | 801,200 |
| Feb 12, 2026 | 7.69 | 7.69 | 7.46 | 7.46 | 7.46 | -3.49% | 1,746,000 |
| Feb 11, 2026 | 7.93 | 7.97 | 7.71 | 7.73 | 7.73 | -3.01% | 1,259,100 |
| Feb 10, 2026 | 7.82 | 8.00 | 7.73 | 7.97 | 7.97 | 3.10% | 2,387,800 |
| Feb 9, 2026 | 7.70 | 7.81 | 7.61 | 7.73 | 7.73 | 0.78% | 1,445,100 |
| Feb 6, 2026 | 7.41 | 7.69 | 7.38 | 7.67 | 7.67 | 3.51% | 2,393,700 |
| Feb 5, 2026 | 7.47 | 7.57 | 7.40 | 7.41 | 7.41 | -0.80% | 1,440,300 |
| Feb 4, 2026 | 7.45 | 7.62 | 7.42 | 7.47 | 7.47 | 0.67% | 1,153,200 |
| Feb 3, 2026 | 7.50 | 7.57 | 7.33 | 7.42 | 7.42 | -1.07% | 1,506,600 |
| Feb 2, 2026 | 7.59 | 7.60 | 7.40 | 7.50 | 7.50 | -0.66% | 2,247,702 |
| Jan 30, 2026 | 7.53 | 7.59 | 7.39 | 7.55 | 7.55 | -0.66% | 1,235,100 |
| Jan 29, 2026 | 7.81 | 7.81 | 7.50 | 7.60 | 7.60 | -1.94% | 1,436,800 |
| Jan 28, 2026 | 7.87 | 7.96 | 7.63 | 7.75 | 7.75 | -1.52% | 1,339,600 |
| Jan 27, 2026 | 7.80 | 7.98 | 7.68 | 7.87 | 7.87 | 1.68% | 2,057,102 |
| Jan 26, 2026 | 7.50 | 7.88 | 7.42 | 7.74 | 7.74 | 3.20% | 3,607,539 |
| Jan 23, 2026 | 7.46 | 7.57 | 7.39 | 7.50 | 7.50 | 0.67% | 1,527,500 |
| Jan 22, 2026 | 7.63 | 7.63 | 7.42 | 7.45 | 7.45 | -0.80% | 984,600 |
| Jan 21, 2026 | 7.49 | 7.58 | 7.46 | 7.51 | 7.51 | -0.13% | 835,700 |
| Jan 20, 2026 | 7.35 | 7.55 | 7.30 | 7.52 | 7.52 | 2.45% | 2,690,300 |
| Jan 19, 2026 | 7.30 | 7.36 | 7.20 | 7.34 | 7.34 | 0.41% | 1,197,200 |
| Jan 16, 2026 | 7.39 | 7.39 | 7.25 | 7.31 | 7.31 | -0.54% | 812,400 |
| Jan 15, 2026 | 7.35 | 7.38 | 7.25 | 7.35 | 7.35 | 0.41% | 508,500 |
| Jan 14, 2026 | 7.30 | 7.38 | 7.27 | 7.32 | 7.32 | -0.68% | 1,900,300 |
| Jan 13, 2026 | 7.43 | 7.47 | 7.32 | 7.37 | 7.37 | -1.07% | 2,315,728 |
| Jan 12, 2026 | 7.42 | 7.64 | 7.42 | 7.45 | 7.45 | - | 1,871,200 |
| Jan 9, 2026 | 7.53 | 7.53 | 7.41 | 7.45 | 7.45 | -0.53% | 1,342,900 |
| Jan 8, 2026 | 7.55 | 7.57 | 7.41 | 7.49 | 7.49 | -0.40% | 849,800 |
| Jan 7, 2026 | 7.62 | 7.73 | 7.44 | 7.52 | 7.52 | -1.31% | 1,202,000 |
| Jan 6, 2026 | 7.50 | 7.73 | 7.43 | 7.62 | 7.62 | 1.46% | 2,037,000 |
| Jan 5, 2026 | 7.42 | 7.60 | 7.30 | 7.51 | 7.51 | 0.40% | 1,909,163 |
| Dec 31, 2025 | 7.24 | 7.61 | 7.24 | 7.48 | 7.48 | 3.17% | 2,629,568 |
| Dec 30, 2025 | 7.28 | 7.32 | 7.24 | 7.25 | 7.25 | -0.96% | 729,400 |
| Dec 29, 2025 | 7.40 | 7.43 | 7.24 | 7.32 | 7.32 | -0.41% | 1,024,300 |
| Dec 26, 2025 | 7.42 | 7.54 | 7.35 | 7.35 | 7.35 | -0.94% | 814,800 |
| Dec 25, 2025 | 7.37 | 7.42 | 7.24 | 7.42 | 7.42 | 0.41% | 539,000 |
| Dec 24, 2025 | 7.44 | 7.57 | 7.33 | 7.39 | 7.39 | -0.67% | 982,105 |
| Dec 23, 2025 | 7.48 | 7.48 | 7.33 | 7.44 | 7.44 | 0.13% | 593,400 |
| Dec 22, 2025 | 7.48 | 7.48 | 7.35 | 7.43 | 7.43 | -0.93% | 677,500 |
| Dec 19, 2025 | 7.28 | 7.58 | 7.27 | 7.50 | 7.50 | 2.18% | 1,680,300 |
| Dec 18, 2025 | 7.26 | 7.43 | 7.25 | 7.34 | 7.34 | 0.27% | 547,400 |
| Dec 17, 2025 | 7.15 | 7.50 | 7.15 | 7.32 | 7.32 | 1.53% | 1,292,900 |
| Dec 16, 2025 | 7.29 | 7.39 | 7.20 | 7.21 | 7.21 | -0.28% | 965,900 |
| Dec 15, 2025 | 7.20 | 7.53 | 7.20 | 7.23 | 7.23 | 0.70% | 1,655,300 |
| Dec 12, 2025 | 7.30 | 7.34 | 7.11 | 7.18 | 7.18 | -0.42% | 1,155,100 |
| Dec 11, 2025 | 7.33 | 7.44 | 7.18 | 7.21 | 7.21 | -2.44% | 1,313,800 |
| Dec 10, 2025 | 7.30 | 7.39 | 7.04 | 7.39 | 7.39 | 0.14% | 2,029,500 |
| Dec 9, 2025 | 7.66 | 7.66 | 7.21 | 7.38 | 7.38 | -2.77% | 3,852,500 |
| Dec 8, 2025 | 7.60 | 7.69 | 7.53 | 7.59 | 7.59 | -0.13% | 1,208,400 |
| Dec 5, 2025 | 7.50 | 7.73 | 7.50 | 7.60 | 7.60 | -0.65% | 1,688,900 |
| Dec 4, 2025 | 7.58 | 7.81 | 7.58 | 7.65 | 7.65 | -3.89% | 2,525,939 |
| Dec 3, 2025 | 7.72 | 8.11 | 7.72 | 7.96 | 7.96 | 3.11% | 4,062,100 |
| Dec 2, 2025 | 7.82 | 7.93 | 7.68 | 7.72 | 7.72 | -1.28% | 671,000 |
| Dec 1, 2025 | 7.64 | 7.83 | 7.62 | 7.82 | 7.82 | 1.16% | 750,100 |
| Nov 28, 2025 | 7.85 | 7.85 | 7.66 | 7.73 | 7.73 | -1.53% | 885,700 |
| Nov 27, 2025 | 7.65 | 8.00 | 7.60 | 7.85 | 7.85 | 2.61% | 1,415,600 |
| Nov 26, 2025 | 7.75 | 7.76 | 7.63 | 7.65 | 7.65 | -1.29% | 799,600 |
| Nov 25, 2025 | 7.67 | 7.79 | 7.60 | 7.75 | 7.75 | 1.04% | 1,147,900 |
| Nov 24, 2025 | 7.62 | 7.72 | 7.31 | 7.67 | 7.67 | 1.72% | 1,451,900 |
| Nov 21, 2025 | 7.67 | 7.67 | 7.30 | 7.54 | 7.54 | -1.82% | 2,537,500 |
| Nov 20, 2025 | 7.76 | 7.81 | 7.56 | 7.68 | 7.68 | -1.16% | 1,491,500 |
| Nov 19, 2025 | 7.85 | 7.95 | 7.73 | 7.77 | 7.77 | -1.52% | 1,131,800 |
| Nov 18, 2025 | 7.86 | 7.99 | 7.69 | 7.89 | 7.89 | -1.74% | 1,907,900 |
| Nov 17, 2025 | 7.96 | 8.16 | 7.82 | 8.03 | 8.03 | -2.43% | 3,848,300 |
| Nov 14, 2025 | 8.16 | 8.30 | 8.15 | 8.23 | 8.23 | 0.61% | 860,900 |
| Nov 13, 2025 | 8.30 | 8.36 | 8.17 | 8.18 | 8.18 | -1.09% | 1,235,100 |
| Nov 12, 2025 | 8.21 | 8.29 | 8.10 | 8.27 | 8.27 | 0.49% | 1,397,400 |
| Nov 11, 2025 | 8.38 | 8.64 | 8.22 | 8.23 | 8.23 | -1.20% | 1,698,100 |
| Nov 10, 2025 | 8.31 | 8.43 | 8.23 | 8.33 | 8.33 | -0.36% | 1,788,200 |
| Nov 7, 2025 | 8.74 | 8.80 | 8.34 | 8.36 | 8.36 | -3.35% | 2,776,000 |
| Nov 6, 2025 | 8.70 | 8.87 | 8.50 | 8.65 | 8.65 | 0.82% | 2,977,300 |
| Nov 5, 2025 | 8.13 | 8.58 | 8.13 | 8.58 | 8.58 | 5.02% | 2,564,748 |
| Nov 4, 2025 | 8.10 | 8.17 | 8.01 | 8.17 | 8.17 | 1.49% | 1,440,600 |
| Nov 3, 2025 | 8.11 | 8.20 | 8.01 | 8.05 | 8.05 | -0.74% | 2,163,700 |
| Oct 31, 2025 | 7.88 | 8.15 | 7.88 | 8.11 | 8.11 | 1.00% | 2,156,700 |
| Oct 30, 2025 | 8.05 | 8.18 | 7.99 | 8.03 | 8.03 | -0.25% | 1,986,116 |
| Oct 29, 2025 | 8.33 | 8.44 | 7.90 | 8.05 | 8.05 | -1.23% | 4,903,337 |
| Oct 28, 2025 | 7.78 | 8.15 | 7.78 | 8.15 | 8.15 | 5.03% | 5,700,800 |
| Oct 27, 2025 | 7.74 | 7.76 | 7.68 | 7.76 | 7.76 | 5.01% | 1,681,900 |
| Oct 24, 2025 | 7.42 | 7.52 | 7.38 | 7.39 | 7.39 | -0.81% | 852,100 |
| Oct 23, 2025 | 7.51 | 7.51 | 7.33 | 7.45 | 7.45 | -0.80% | 1,104,300 |
| Oct 22, 2025 | 7.64 | 7.65 | 7.50 | 7.51 | 7.51 | -1.05% | 868,800 |
| Oct 21, 2025 | 7.60 | 7.61 | 7.47 | 7.59 | 7.59 | 1.20% | 969,000 |
| Oct 20, 2025 | 7.32 | 7.57 | 7.29 | 7.50 | 7.50 | 2.46% | 917,700 |
| Oct 17, 2025 | 7.39 | 7.54 | 7.27 | 7.32 | 7.32 | -3.05% | 1,235,600 |
| Oct 16, 2025 | 7.86 | 7.86 | 7.50 | 7.55 | 7.55 | -3.70% | 2,007,800 |
| Oct 15, 2025 | 7.90 | 7.98 | 7.73 | 7.84 | 7.84 | 0.51% | 2,206,997 |
| Oct 14, 2025 | 7.85 | 8.09 | 7.75 | 7.80 | 7.80 | -0.38% | 1,163,100 |
| Oct 13, 2025 | 7.65 | 7.83 | 7.56 | 7.83 | 7.83 | 0.38% | 1,295,800 |
| Oct 10, 2025 | 7.72 | 8.17 | 7.72 | 7.80 | 7.80 | - | 1,761,000 |
| Oct 9, 2025 | 8.07 | 8.07 | 7.75 | 7.80 | 7.80 | -3.58% | 2,432,600 |