Skip to main content
Zhejiang grandwall electric science&technology co.,ltd. (SHA:603897)
China flag China · Delayed Price · Currency is CNY
47.60
-1.20 (-2.46%)
Apr 29, 2026, 3:00 PM CST

SHA:603897 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202647.0048.8846.9747.6047.60-2.46%6,197,653
Apr 28, 202648.7049.4847.2548.8048.800.21%8,380,466
Apr 27, 202649.7849.8647.0148.7048.70-2.21%10,075,286
Apr 24, 202651.3251.7848.5049.8049.80-3.94%10,066,276
Apr 23, 202651.6052.8049.6051.8451.840.17%11,278,500
Apr 22, 202648.9454.2548.9451.7551.750.68%13,802,104
Apr 21, 202650.0051.6148.6751.4051.401.36%14,090,030
Apr 20, 202651.7052.6849.8050.7150.71-1.86%17,275,200
Apr 17, 202652.0052.9649.5051.6751.672.11%24,000,620
Apr 16, 202646.1050.6046.1050.6050.6010.00%11,308,609
Apr 15, 202643.0046.1741.2946.0046.007.28%21,013,143
Apr 14, 202640.8243.5940.6442.8842.884.92%21,581,087
Apr 13, 202636.7440.8736.3740.8740.8710.01%14,061,410
Apr 10, 202636.5137.6835.6637.1537.151.84%13,869,640
Apr 9, 202635.3037.1534.8836.4836.480.97%14,378,060
Apr 8, 202634.8936.9634.2236.1336.136.11%16,657,858
Apr 7, 202633.5036.3533.5034.0534.050.59%14,267,450
Apr 3, 202631.7834.1031.5033.8533.856.41%16,692,260
Apr 2, 202632.2332.3531.3631.8131.81-2.27%8,610,280
Apr 1, 202631.9033.3231.0832.5532.553.96%14,781,700
Mar 31, 202633.0033.0531.3131.3131.31-4.80%11,807,230
Mar 30, 202630.0832.8929.1132.8932.8910.00%13,402,152
Mar 27, 202628.6730.3828.3029.9029.902.08%9,088,803
Mar 26, 202630.8930.8929.0029.2929.29-5.64%8,981,411
Mar 25, 202630.7031.2530.1331.0431.041.37%8,648,700
Mar 24, 202630.6030.9729.6030.6230.622.72%9,162,752
Mar 23, 202631.5532.0629.5829.8129.81-6.87%13,766,430
Mar 20, 202633.7034.1632.0032.0132.01-4.08%14,685,559
Mar 19, 202632.7935.3032.6733.3733.370.69%32,118,828
Mar 18, 202630.4033.1430.1633.1433.149.99%19,222,880
Mar 17, 202634.0734.1630.0030.1330.13-8.28%21,504,290
Mar 16, 202632.4634.8432.4632.8532.853.73%26,218,870
Mar 13, 202633.8333.9931.6531.6731.67-7.13%12,806,710
Mar 12, 202635.2635.2633.5134.1034.10-2.21%11,827,682
Mar 11, 202634.4035.1034.0134.8734.870.98%13,707,510
Mar 10, 202633.7135.0733.3134.5334.533.94%13,137,910
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