Skip to main content
Zhejiang grandwall electric science&technology co.,ltd. (SHA:603897)
China flag China · Delayed Price · Currency is CNY
34.53
+1.31 (3.94%)
Mar 10, 2026, 3:00 PM CST

SHA:603897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.5033.8432.3633.2233.22-3.40%10,815,400
Mar 6, 202634.2534.7533.6034.3934.390.17%11,669,770
Mar 5, 202634.0935.6134.0634.3334.330.91%14,847,950
Mar 4, 202632.9534.5532.7834.0234.021.73%17,527,730
Mar 3, 202633.7035.3533.1833.4433.44-0.77%30,317,305
Mar 2, 202630.1033.7030.0733.7033.709.99%18,881,660
Feb 27, 202627.6130.6427.6130.6430.6410.02%16,697,110
Feb 26, 202627.3927.9527.3127.8527.851.61%3,761,589
Feb 25, 202627.5227.5227.2527.4127.41-0.40%2,840,478
Feb 24, 202626.8027.5826.7727.5227.523.19%4,052,678
Feb 13, 202626.8826.9526.6526.6726.67-1.19%2,143,600
Feb 12, 202626.9127.0826.5826.9926.990.30%2,263,645
Feb 11, 202626.7127.0626.6326.9126.910.79%2,317,800
Feb 10, 202626.7726.8726.6726.7026.70-0.37%1,951,300
Feb 9, 202626.5526.9426.4526.8026.801.75%2,765,506
Feb 6, 202625.7926.6025.7526.3426.341.19%3,034,063
Feb 5, 202626.5026.5425.9826.0326.03-1.77%2,528,223
Feb 4, 202626.3126.7626.2526.5026.500.72%2,840,804
Feb 3, 202626.3026.3526.0326.3126.310.77%3,315,050
Feb 2, 202625.6826.5925.6826.1126.110.97%6,227,104
Jan 30, 202626.0526.0625.2725.8625.86-0.84%5,160,524
Jan 29, 202626.6226.7625.8826.0826.08-2.65%6,167,845
Jan 28, 202627.3327.3726.6826.7926.79-1.80%4,432,951
Jan 27, 202627.6127.7926.7327.2827.28-2.22%6,107,027
Jan 26, 202628.5028.5527.5027.9027.90-2.07%5,982,734
Jan 23, 202627.9428.6327.8928.4928.491.97%7,031,359
Jan 22, 202628.2028.4627.8427.9427.94-0.92%5,293,500
Jan 21, 202628.2328.3827.9028.2028.20-0.88%5,901,900
Jan 20, 202628.9928.9928.1428.4528.45-2.10%8,334,733
Jan 19, 202628.1829.5628.1829.0629.062.94%15,473,060
Jan 16, 202627.2028.4827.2028.2328.235.45%13,386,070
Jan 15, 202626.4526.8526.3126.7726.771.10%3,700,633
Jan 14, 202626.8927.0526.1826.4826.48-1.19%6,557,884
Jan 13, 202627.3627.4026.5826.8026.80-2.05%6,231,402
Jan 12, 202626.9027.6926.7827.3627.360.70%7,243,352
Jan 9, 202626.7627.3526.6727.1727.171.57%4,775,371
Jan 8, 202627.0227.0926.7226.7526.75-1.00%4,157,700
Jan 7, 202626.7227.3626.6527.0227.020.78%4,501,100
Jan 6, 202626.8027.0426.6726.8126.810.07%3,950,809
Jan 5, 202627.0527.1626.7126.7926.79-1.51%5,683,416
Dec 31, 202527.2927.3626.9627.2027.20-0.33%3,371,614
Dec 30, 202527.1527.5526.8827.2927.290.18%4,060,071
Dec 29, 202526.8827.4626.6527.2427.241.76%6,621,195
Dec 26, 202526.9727.1826.6026.7726.77-0.78%3,486,680
Dec 25, 202526.8027.1326.7026.9826.980.67%3,680,910
Dec 24, 202526.0926.9125.8426.8026.802.72%4,293,290
Dec 23, 202526.3226.4825.9826.0926.09-1.55%2,547,000
Dec 22, 202526.2426.7326.0626.5026.500.84%3,526,346
Dec 19, 202526.5926.6926.2426.2826.28-1.20%3,983,100
Dec 18, 202526.6027.2026.5526.6026.60-1.04%5,287,500
Dec 17, 202526.3626.9526.3626.8826.881.28%5,606,756
Dec 16, 202526.2926.7526.0326.5426.540.42%6,177,008
Dec 15, 202525.3426.9925.2026.4326.434.88%8,832,318
Dec 12, 202524.7225.5224.7225.2025.201.94%4,482,243
Dec 11, 202525.0825.1424.7024.7224.72-1.04%3,014,296
Dec 10, 202525.5225.6824.6624.9824.98-2.76%5,785,807
Dec 9, 202525.8726.1625.6925.6925.69-0.46%2,213,580
Dec 8, 202526.3026.3125.7725.8125.81-1.15%3,497,137
Dec 5, 202526.1426.2325.8526.1126.110.35%1,909,680
Dec 4, 202526.3426.5425.8526.0226.02-1.21%2,264,332
Dec 3, 202526.3026.5926.1826.3426.34-0.15%2,155,944
Dec 2, 202526.5226.5826.2126.3826.38-0.26%2,771,700
Dec 1, 202526.5726.9726.4126.4526.45-0.45%5,593,002
Nov 28, 202525.6326.6625.4026.5726.573.79%7,409,863
Nov 27, 202525.2025.8625.1925.6025.601.87%4,050,500
Nov 26, 202525.8525.8625.1325.1325.13-3.27%4,981,555
Nov 25, 202524.1226.1724.1225.9825.988.07%10,077,900
Nov 24, 202523.7824.2823.5624.0424.041.82%2,824,355
Nov 21, 202524.6824.7423.2823.6123.61-4.99%5,955,300
Nov 20, 202524.8425.0024.6524.8524.850.77%2,819,700
Nov 19, 202525.2025.2324.6024.6624.66-1.83%2,901,300
Nov 18, 202525.5225.6125.1125.1225.12-2.07%3,368,300
Nov 17, 202525.4925.9225.3525.6525.650.08%2,637,300
Nov 14, 202525.5625.7825.4625.6325.630.20%2,771,500
Nov 13, 202525.6125.8725.4225.5825.580.31%3,546,771
Nov 12, 202526.0326.1325.4025.5025.50-2.04%4,478,969
Nov 11, 202526.8127.0925.9626.0326.03-2.87%7,262,861
Nov 10, 202526.3026.8526.0026.8026.801.02%9,336,355
Nov 4, 202526.5326.5326.5326.5326.53--
Nov 3, 202526.5326.5326.5326.5326.53--
Oct 31, 202526.6126.8126.5226.5326.53-0.30%3,769,900
Oct 30, 202527.2027.3226.5626.6126.61-2.60%6,220,425
Oct 29, 202527.0227.4627.0127.3227.320.59%5,824,300
Oct 28, 202526.6427.1726.5827.1627.161.12%6,956,102
Oct 27, 202526.7026.9326.4126.8626.861.40%7,398,764
Oct 24, 202525.5526.9825.5526.4926.493.76%8,588,664
Oct 23, 202525.6225.6225.2525.5325.53-0.31%2,518,082
Oct 22, 202525.9025.9025.5325.6125.61-1.08%2,547,200
Oct 21, 202525.7126.3025.5125.8925.89-0.04%4,279,350
Oct 20, 202525.5526.4425.5525.9025.902.29%4,235,000
Oct 17, 202526.3326.3625.2625.3225.32-4.16%5,322,900
Oct 16, 202526.9126.9326.3026.4226.42-1.78%4,391,900
Oct 15, 202526.0226.9825.8826.9026.903.38%6,881,582
Oct 14, 202526.5126.7025.9726.0226.02-1.51%3,941,600
Oct 13, 202525.7026.4725.3926.4226.42-0.23%4,153,309
Oct 10, 202526.4526.8226.2826.4826.480.23%5,836,244
Oct 9, 202525.7626.8325.4826.4226.423.85%6,743,600
Sep 30, 202525.5625.6025.3025.4425.44-1.62%2,658,000
Sep 29, 202525.6526.2625.3625.8625.561.45%3,752,850
Sep 26, 202525.5925.8525.3025.4925.19-0.51%2,737,800