Guang Dong Sitong Group Co.,Ltd (SHA:603838)
China
· Delayed Price · Currency is CNY 8.93
+0.03 (0.34%)
Apr 30, 2026, 10:52 AM CST
SHA:603838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.09 | 9.09 | 8.79 | 8.90 | 8.90 | -1.66% | 2,029,200 |
| Apr 28, 2026 | 9.18 | 9.35 | 8.99 | 9.05 | 9.05 | 0.56% | 2,177,200 |
| Apr 27, 2026 | 9.23 | 9.46 | 9.00 | 9.00 | 9.00 | -2.49% | 2,443,500 |
| Apr 24, 2026 | 8.72 | 9.25 | 8.72 | 9.23 | 9.23 | 3.71% | 2,207,200 |
| Apr 23, 2026 | 9.23 | 9.26 | 8.83 | 8.90 | 8.90 | -3.58% | 2,284,600 |
| Apr 22, 2026 | 9.30 | 9.61 | 9.14 | 9.23 | 9.23 | -0.54% | 2,728,700 |
| Apr 21, 2026 | 8.89 | 9.30 | 8.80 | 9.28 | 9.28 | 4.39% | 5,282,400 |
| Apr 20, 2026 | 8.99 | 9.32 | 8.74 | 8.89 | 8.89 | 0.11% | 3,147,600 |
| Apr 17, 2026 | 8.55 | 9.02 | 8.55 | 8.88 | 8.88 | -1.33% | 6,295,940 |
| Apr 16, 2026 | 8.84 | 9.02 | 8.55 | 9.00 | 9.00 | 2.51% | 2,848,700 |
| Apr 15, 2026 | 9.03 | 9.03 | 8.70 | 8.78 | 8.78 | -2.77% | 2,282,500 |
| Apr 14, 2026 | 9.11 | 9.11 | 8.86 | 9.03 | 9.03 | -0.11% | 1,276,000 |
| Apr 13, 2026 | 9.02 | 9.26 | 8.85 | 9.04 | 9.04 | 0.22% | 2,146,007 |
| Apr 10, 2026 | 9.09 | 9.14 | 8.98 | 9.02 | 9.02 | 0.45% | 1,455,400 |
| Apr 9, 2026 | 8.82 | 9.19 | 8.82 | 8.98 | 8.98 | 0.79% | 2,685,607 |
| Apr 8, 2026 | 9.12 | 9.19 | 8.81 | 8.91 | 8.91 | -0.89% | 3,374,046 |
| Apr 7, 2026 | 8.56 | 8.99 | 8.56 | 8.99 | 8.99 | 5.02% | 3,502,039 |
| Apr 3, 2026 | 8.76 | 8.84 | 8.47 | 8.56 | 8.56 | -1.72% | 1,095,100 |
| Apr 2, 2026 | 8.66 | 8.87 | 8.66 | 8.71 | 8.71 | -1.02% | 770,000 |
| Apr 1, 2026 | 8.94 | 9.00 | 8.70 | 8.80 | 8.80 | -0.90% | 1,320,400 |
| Mar 31, 2026 | 9.07 | 9.20 | 8.80 | 8.88 | 8.88 | 1.37% | 3,047,100 |
| Mar 30, 2026 | 8.26 | 8.76 | 8.21 | 8.76 | 8.76 | 5.04% | 1,201,800 |
| Mar 27, 2026 | 8.32 | 8.56 | 8.25 | 8.34 | 8.34 | 0.24% | 710,993 |
| Mar 26, 2026 | 8.31 | 8.64 | 8.30 | 8.32 | 8.32 | -1.65% | 777,900 |
| Mar 25, 2026 | 8.21 | 8.55 | 8.16 | 8.46 | 8.46 | 3.17% | 831,400 |
| Mar 24, 2026 | 8.02 | 8.29 | 7.80 | 8.20 | 8.20 | 3.02% | 1,393,700 |
| Mar 23, 2026 | 8.32 | 8.32 | 7.96 | 7.96 | 7.96 | -5.01% | 2,486,800 |
| Mar 20, 2026 | 8.79 | 8.79 | 8.35 | 8.38 | 8.38 | -4.23% | 1,583,136 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.63 | 8.75 | 8.75 | -2.89% | 1,933,300 |
| Mar 18, 2026 | 8.80 | 9.05 | 8.75 | 9.01 | 9.01 | 1.35% | 1,679,600 |
| Mar 17, 2026 | 9.46 | 9.54 | 8.77 | 8.89 | 8.89 | -3.47% | 2,683,700 |
| Mar 16, 2026 | 9.27 | 9.59 | 9.03 | 9.21 | 9.21 | -2.85% | 2,385,300 |
| Mar 13, 2026 | 9.40 | 9.75 | 9.25 | 9.48 | 9.48 | -1.04% | 3,070,400 |
| Mar 12, 2026 | 9.16 | 9.70 | 9.07 | 9.58 | 9.58 | 3.68% | 4,688,000 |
| Mar 11, 2026 | 8.90 | 9.30 | 8.82 | 9.24 | 9.24 | 3.36% | 3,224,100 |
| Mar 10, 2026 | 9.00 | 9.25 | 8.81 | 8.94 | 8.94 | -0.67% | 2,557,100 |
| 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 |