Skip to main content
Guangdong Hotata Technology Group Co.,Ltd. (SHA:603848)
China flag China · Delayed Price · Currency is CNY
16.48
-0.09 (-0.54%)
At close: Mar 9, 2026

SHA:603848 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4816.5716.3216.4816.48-0.54%1,599,000
Mar 6, 202616.4016.6416.3016.5716.570.91%2,079,200
Mar 5, 202616.6116.6616.3716.4216.420.12%1,932,200
Mar 4, 202616.2816.5016.1016.4016.40-0.18%1,916,600
Mar 3, 202617.0417.1416.3916.4316.43-3.52%3,010,600
Mar 2, 202617.6917.6916.9617.0317.03-4.43%3,636,790
Feb 27, 202617.9217.9417.7417.8217.82-0.61%2,294,790
Feb 26, 202618.0418.0717.9117.9317.93-0.61%1,802,700
Feb 25, 202618.0718.0918.0018.0418.04-0.06%2,555,900
Feb 24, 202618.0018.0717.9618.0518.050.39%1,804,101
Feb 13, 202617.9418.0417.9017.9817.980.11%1,788,400
Feb 12, 202617.9718.0517.8717.9617.96-0.06%2,841,300
Feb 11, 202618.1418.1817.9517.9717.97-0.94%3,470,300
Feb 10, 202618.4518.4518.0918.1418.14-1.63%5,255,537
Feb 9, 202618.3818.5218.2218.4418.440.16%6,946,734
Feb 6, 202619.3619.8518.4118.4118.41-10.02%13,676,790
Feb 5, 202620.3021.3819.9520.4620.46-0.20%17,236,320
Feb 4, 202620.3420.7520.0620.5020.500.59%6,090,086
Feb 3, 202619.2820.4319.1820.3820.385.65%6,686,801
Feb 2, 202619.6019.7019.2019.2919.29-0.57%4,604,200
Jan 30, 202618.8419.4618.5119.4019.403.52%5,556,200
Jan 29, 202618.1019.0617.9918.7418.743.02%4,636,100
Jan 28, 202618.2218.3617.8618.1918.19-0.05%3,498,300
Jan 27, 202618.7218.8417.9018.2018.20-3.60%4,656,900
Jan 26, 202619.8419.8518.8018.8818.88-4.36%4,091,700
Jan 23, 202619.4719.9919.3519.7419.741.39%3,337,700
Jan 22, 202619.4019.5519.1819.4719.470.36%2,605,200
Jan 21, 202619.2019.4518.9519.4019.400.94%3,000,200
Jan 20, 202619.3519.4318.9919.2219.220.16%2,792,600
Jan 19, 202619.3019.3018.9319.1919.190.89%2,501,000
Jan 16, 202618.9119.1818.8319.0219.020.85%2,077,000
Jan 15, 202618.8919.0718.7218.8618.86-0.16%1,780,000
Jan 14, 202619.0119.2018.6118.8918.89-0.84%2,817,800
Jan 13, 202619.1819.2918.9119.0519.05-0.47%2,604,455
Jan 12, 202618.7719.1918.7219.1419.142.03%3,181,346
Jan 9, 202619.0119.0418.5918.7618.76-1.00%2,816,000
Jan 8, 202618.6519.2018.5918.9518.951.50%3,887,200
Jan 7, 202618.8618.8618.5118.6718.67-0.32%2,148,900
Jan 6, 202618.8518.8518.5218.7318.730.38%3,228,500
Jan 5, 202618.2918.6618.2218.6618.662.13%2,381,800
Dec 31, 202518.2818.3618.0618.2718.27-1,775,200
Dec 30, 202518.3418.4218.1518.2718.27-0.38%1,843,399
Dec 29, 202518.3118.4018.1018.3418.340.33%2,692,900
Dec 26, 202518.7518.7518.2218.2818.28-1.77%2,507,900
Dec 25, 202518.5718.6818.3218.6118.610.38%1,832,100
Dec 24, 202518.5318.6018.3118.5418.540.27%1,633,800
Dec 23, 202518.8818.9918.3218.4918.49-2.74%3,237,748
Dec 22, 202519.2719.3018.6919.0119.010.64%2,173,600
Dec 19, 202518.6518.8918.4718.8918.892.05%1,955,900
Dec 18, 202519.0019.1918.4918.5118.51-1.91%2,561,100
Dec 17, 202518.5019.1018.5018.8718.871.45%3,232,600
Dec 16, 202518.9819.4818.5618.6018.60-0.64%3,552,399
Dec 15, 202518.5018.9318.4518.7218.720.48%1,297,585
Dec 12, 202518.4818.9518.4118.6318.630.32%1,168,200
Dec 11, 202518.9819.0518.5618.5718.57-2.52%1,166,800
Dec 10, 202518.8819.2818.8419.0519.050.79%1,543,600
Dec 9, 202519.0519.1218.8718.9018.90-0.74%1,086,222
Dec 8, 202519.0519.1918.9219.0419.04-0.05%1,404,400
Dec 5, 202518.9519.0718.7619.0519.050.53%1,185,400
Dec 4, 202519.3819.3818.9118.9518.95-1.81%1,487,448
Dec 3, 202519.5019.7019.2419.3019.30-1.03%1,231,900
Dec 2, 202519.8320.0119.4519.5019.50-1.27%2,016,200
Dec 1, 202519.6719.7919.5419.7519.750.30%1,562,500
Nov 28, 202519.3219.7019.3219.6919.691.49%1,551,200
Nov 27, 202519.6019.7919.2719.4019.40-0.10%1,868,200
Nov 26, 202519.6719.7019.3619.4219.42-0.97%1,556,900
Nov 25, 202519.1919.7419.1619.6119.612.35%2,075,910
Nov 24, 202519.2919.5018.9719.1619.160.31%2,276,800
Nov 21, 202519.8019.8619.0319.1019.10-3.68%2,722,300
Nov 20, 202519.8820.1919.6519.8319.830.51%2,299,400
Nov 19, 202520.0820.3419.6919.7319.73-2.57%2,747,000
Nov 18, 202520.2020.3320.0420.2520.250.10%2,653,700
Nov 17, 202520.5020.5020.1020.2320.23-0.88%1,937,000
Nov 14, 202520.4720.8220.3320.4120.41-0.54%2,608,900
Nov 13, 202520.4320.6020.0520.5220.520.39%2,619,100
Nov 12, 202520.8021.0820.2620.4420.44-1.78%3,637,081
Nov 11, 202521.2821.3020.5520.8120.81-1.65%3,017,300
Nov 10, 202520.8621.2820.7821.1621.161.39%2,950,700
Nov 7, 202520.8821.0920.6520.8720.87-0.43%2,929,100
Nov 6, 202521.0021.1120.5720.9620.96-0.85%3,578,800
Nov 5, 202521.4021.6320.8721.1421.14-1.21%3,892,800
Nov 4, 202521.7122.3021.2521.4021.40-2.28%4,585,300
Nov 3, 202521.4922.0821.1721.9021.901.91%6,481,400
Oct 31, 202520.3422.1020.3421.4921.495.65%8,067,700
Oct 30, 202521.0121.0120.3220.3420.34-2.21%3,894,500
Oct 29, 202520.4720.9220.0820.8020.801.81%4,415,800
Oct 28, 202520.6320.9420.3620.4320.43-1.54%4,216,000
Oct 27, 202521.1121.3720.5020.7520.75-1.71%5,699,900
Oct 24, 202521.4021.8121.0721.1121.11-0.85%4,298,081
Oct 23, 202521.5221.7421.0421.2921.29-2.11%4,528,800
Oct 22, 202522.2322.2921.6621.7521.75-1.89%3,838,482
Oct 21, 202522.0022.2221.5922.1722.170.50%5,025,812
Oct 20, 202522.5222.5721.1322.0622.06-1.43%7,300,700
Oct 17, 202522.3223.3422.3022.3822.381.50%10,347,480
Oct 16, 202522.6123.2222.0022.0522.05-3.46%10,485,200
Oct 15, 202522.5923.8622.1622.8422.843.21%19,624,400
Oct 14, 202520.3622.1320.1422.1322.139.99%10,479,570
Oct 13, 202519.6220.2119.2020.1220.12-0.35%6,113,674
Oct 10, 202519.3320.6919.2220.1920.193.96%12,358,170
Oct 9, 202519.2719.4319.1719.4219.420.62%5,543,398