Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Zhejiang China Light&Textile Industrial City Group Co.,Ltd (600790.SS)

Compare
3.2600
-0.3500
(-9.70%)
As of 1:46:56 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.44003.51003.25003.26003.260019,918,567
Apr 3, 20253.53003.61003.53003.61003.610013,256,801
Apr 2, 20253.57003.60003.54003.56003.560011,813,835
Apr 1, 20253.48003.58003.48003.57003.570015,311,489
Mar 31, 20253.49003.51003.43003.45003.45008,871,510
Mar 28, 20253.53003.54003.48003.51003.51008,487,180
Mar 27, 20253.55003.57003.52003.53003.53008,188,310
Mar 26, 20253.50003.57003.49003.55003.550012,171,243
Mar 25, 20253.46003.50003.44003.49003.490011,452,465
Mar 24, 20253.49003.51003.42003.46003.460014,165,210
Mar 21, 20253.53003.56003.49003.51003.510010,096,051
Mar 20, 20253.51003.54003.51003.53003.53007,353,199
Mar 19, 20253.51003.54003.49003.51003.51007,806,388
Mar 18, 20253.52003.54003.49003.52003.52008,878,371
Mar 17, 20253.51003.55003.51003.53003.530011,421,252
Mar 14, 20253.45003.52003.44003.51003.510013,577,829
Mar 13, 20253.42003.45003.41003.44003.440010,451,100
Mar 12, 20253.45003.45003.42003.43003.430010,544,058
Mar 11, 20253.41003.45003.40003.45003.45007,856,509
Mar 10, 20253.45003.47003.41003.43003.43007,803,018
Mar 7, 20253.48003.50003.44003.45003.45009,098,206
Mar 6, 20253.47003.49003.45003.49003.49008,135,635
Mar 5, 20253.49003.50003.44003.46003.46008,322,060
Mar 4, 20253.48003.50003.46003.50003.50006,044,723
Mar 3, 20253.50003.53003.47003.49003.490011,072,362
Feb 28, 20253.56003.58003.49003.51003.510010,562,711
Feb 27, 20253.55003.57003.53003.57003.570013,846,751
Feb 26, 20253.51003.56003.51003.54003.54008,449,631
Feb 25, 20253.56003.56003.51003.52003.520011,442,950
Feb 24, 20253.55003.58003.54003.57003.57009,744,695
Feb 21, 20253.56003.56003.50003.55003.550014,421,080
Feb 20, 20253.54003.57003.53003.55003.55009,311,106
Feb 19, 20253.55003.56003.53003.55003.55009,605,256
Feb 18, 20253.64003.64003.53003.55003.550015,552,802
Feb 17, 20253.62003.66003.60003.64003.640011,553,203
Feb 14, 20253.64003.65003.59003.61003.610012,974,440
Feb 13, 20253.66003.68003.64003.65003.65008,955,520
Feb 12, 20253.63003.67003.62003.67003.670013,087,695
Feb 11, 20253.65003.66003.61003.63003.630011,448,735
Feb 10, 20253.59003.65003.59003.65003.650013,675,388
Feb 7, 20253.57003.63003.56003.60003.600016,340,295
Feb 6, 20253.54003.58003.52003.58003.580011,188,514
Feb 5, 20253.59003.60003.53003.56003.56009,684,449
Jan 27, 20253.56003.63003.55003.59003.590012,472,530
Jan 24, 20253.54003.55003.50003.55003.550010,138,492
Jan 23, 20253.53003.58003.52003.53003.530010,863,110
Jan 22, 20253.55003.56003.49003.50003.50009,253,625
Jan 21, 20253.58003.60003.54003.55003.55009,654,440
Jan 20, 20253.58003.62003.52003.57003.570011,536,663
Jan 17, 20253.58003.59003.53003.55003.55009,784,329
Jan 16, 20253.52003.62003.51003.59003.590015,967,337
Jan 15, 20253.52003.55003.48003.51003.51008,777,130
Jan 14, 20253.43003.53003.42003.53003.530011,125,675
Jan 13, 20253.42003.43003.37003.42003.420010,540,230
Jan 10, 20253.55003.56003.43003.43003.430012,868,840
Jan 9, 20253.60003.60003.53003.54003.540010,176,986
Jan 8, 20253.59003.63003.52003.60003.600017,356,201
Jan 7, 20253.59003.61003.55003.60003.600011,265,915
Jan 6, 20253.60003.63003.51003.59003.590016,051,651
Jan 3, 20253.87003.88003.59003.60003.600031,041,103
Jan 2, 20253.74004.06003.74003.85003.850044,220,736
Dec 31, 20243.82003.86003.74003.75003.750014,598,246
Dec 30, 20243.87003.88003.75003.81003.810017,856,106
Dec 27, 20243.86003.92003.84003.89003.890017,816,289
Dec 26, 20243.84003.89003.82003.85003.850011,839,372
Dec 25, 20243.89003.90003.79003.83003.830012,903,018
Dec 24, 20243.87003.91003.83003.89003.890013,655,971
Dec 23, 20244.04004.04003.84003.86003.860021,169,076
Dec 20, 20244.05004.09004.00004.03004.030014,094,753
Dec 19, 20244.10004.11004.02004.06004.060012,506,437
Dec 18, 20244.14004.16004.08004.11004.110016,755,124
Dec 17, 20244.32004.33004.13004.14004.140032,292,342
Dec 16, 20244.31004.48004.29004.35004.350033,772,760
Dec 13, 20244.38004.39004.26004.27004.270026,786,290
Dec 12, 20244.30004.42004.24004.40004.400034,258,118
Dec 11, 20244.14004.29004.13004.29004.290026,841,138
Dec 10, 20244.25004.28004.12004.13004.130019,777,734
Dec 9, 20244.22004.25004.12004.14004.140017,762,943
Dec 6, 20244.17004.23004.15004.22004.220014,942,600
Dec 5, 20244.19004.21004.12004.17004.170016,506,893
Dec 4, 20244.18004.33004.17004.19004.190027,889,028
Dec 3, 20244.10004.44004.09004.25004.250046,722,377
Dec 2, 20244.01004.13004.01004.10004.100021,180,458
Nov 29, 20244.00004.04003.97004.01004.010017,029,806
Nov 28, 20243.90004.04003.89004.01004.010025,750,569
Nov 27, 20243.84003.89003.75003.89003.890013,035,432
Nov 26, 20243.87003.90003.83003.85003.850012,054,532
Nov 25, 20243.90003.95003.84003.87003.870019,385,457
Nov 22, 20243.98004.06003.88003.90003.900028,393,695
Nov 21, 20243.92003.98003.89003.98003.980021,506,999
Nov 20, 20243.90004.02003.85003.95003.950036,274,976
Nov 19, 20243.81003.94003.81003.94003.940033,108,633
Nov 18, 20243.74003.87003.73003.79003.790026,455,130
Nov 15, 20243.73003.76003.70003.71003.710014,821,245
Nov 14, 20243.75003.76003.68003.69003.690010,244,920
Nov 13, 20243.74003.79003.70003.76003.760013,228,326
Nov 12, 20243.77003.80003.71003.74003.740013,529,958
Nov 11, 20243.75003.80003.72003.78003.780013,798,414
Nov 8, 20243.88003.89003.75003.77003.770019,613,458
Nov 7, 20243.74003.86003.71003.86003.860020,724,477
Nov 6, 20243.70003.76003.64003.75003.750017,453,884
Nov 5, 20243.65003.71003.64003.69003.690011,689,238
Nov 4, 20243.60003.65003.58003.64003.640011,086,560
Nov 1, 20243.69003.70003.60003.61003.610012,685,874
Oct 31, 20243.68003.74003.66003.69003.690012,113,554
Oct 30, 20243.67003.72003.65003.68003.68009,632,132
Oct 29, 20243.80003.82003.68003.69003.690018,157,431
Oct 28, 20243.63003.81003.62003.80003.800022,382,679
Oct 25, 20243.62003.66003.61003.63003.630010,560,924
Oct 24, 20243.57003.63003.57003.61003.61007,602,905
Oct 23, 20243.58003.62003.57003.60003.60009,565,782
Oct 22, 20243.56003.61003.55003.59003.59009,845,060
Oct 21, 20243.59003.61003.54003.57003.570013,510,802
Oct 18, 20243.56003.63003.52003.59003.590014,695,268
Oct 17, 20243.64003.64003.55003.58003.58009,325,377
Oct 16, 20243.60003.65003.59003.63003.630010,070,349
Oct 15, 20243.68003.70003.61003.62003.620014,793,333
Oct 14, 20243.70003.71003.63003.68003.680012,460,849
Oct 11, 20243.65003.71003.62003.65003.650015,208,131
Oct 10, 20243.65003.69003.53003.65003.650019,140,572
Oct 9, 20243.86003.86003.56003.56003.560031,602,572
Oct 8, 20244.18004.18003.80003.89003.890045,302,579
Sep 30, 20243.66003.86003.66003.82003.820034,204,674
Sep 27, 20243.56003.61003.53003.60003.60008,491,357
Sep 26, 20243.43003.54003.43003.54003.54009,248,377
Sep 25, 20243.39003.49003.39003.45003.450012,173,485
Sep 24, 20243.30003.39003.28003.37003.37008,257,285
Sep 23, 20243.27003.30003.25003.29003.29004,514,783
Sep 20, 20243.26003.30003.25003.28003.28006,466,495
Sep 19, 20243.21003.27003.19003.27003.27005,315,961
Sep 18, 20243.21003.23003.16003.19003.19004,339,973
Sep 13, 20243.21003.24003.20003.22003.22003,292,735
Sep 12, 20243.21003.24003.19003.20003.20002,957,840
Sep 11, 20243.23003.23003.19003.21003.21003,020,230
Sep 10, 20243.24003.26003.19003.24003.24003,642,044
Sep 9, 20243.26003.27003.22003.22003.22003,145,120
Sep 6, 20243.29003.29003.25003.26003.26003,293,266
Sep 5, 20243.24003.29003.24003.28003.28003,059,820
Sep 4, 20243.25003.28003.22003.24003.24002,742,450
Sep 3, 20243.26003.28003.24003.26003.26003,181,280
Sep 2, 20243.27003.31003.23003.24003.24005,830,876
Aug 30, 20243.22003.29003.22003.26003.26004,476,088
Aug 29, 20243.24003.25003.22003.22003.22002,936,920
Aug 28, 20243.20003.26003.19003.23003.23004,733,419
Aug 27, 20243.21003.21003.17003.20003.20001,739,658
Aug 26, 20243.18003.21003.15003.20003.20001,762,440
Aug 23, 20243.18003.18003.14003.17003.17002,646,086
Aug 22, 20243.19003.21003.16003.18003.18002,052,544
Aug 21, 20243.19003.21003.16003.18003.18002,670,900
Aug 20, 20243.25003.31003.19003.19003.19006,147,700
Aug 19, 20243.25003.28003.24003.25003.25002,315,922
Aug 16, 20243.28003.29003.25003.26003.26001,627,300
Aug 15, 20243.25003.29003.22003.28003.28002,716,632
Aug 14, 20243.27003.29003.24003.25003.25001,510,675
Aug 13, 20243.27003.29003.25003.28003.28001,959,640
Aug 12, 20243.32003.32003.26003.27003.27002,636,001
Aug 9, 20243.33003.35003.31003.31003.31004,603,716
Aug 8, 20243.29003.34003.29003.33003.33004,077,822
Aug 7, 20243.31003.32003.28003.31003.31002,545,576
Aug 6, 20243.30003.32003.28003.31003.31003,408,553
Aug 5, 20243.33003.36003.26003.27003.27004,373,711
Aug 2, 20243.32003.34003.30003.32003.32003,280,900
Aug 1, 20243.35003.37003.32003.33003.33003,916,400
Jul 31, 20243.32003.38003.31003.34003.34005,987,656
Jul 30, 20243.27003.31003.26003.31003.31002,238,339
Jul 29, 20243.28003.29003.25003.28003.28002,759,020
Jul 26, 20243.27003.28003.25003.26003.26001,811,371
Jul 25, 20243.20003.28003.20003.25003.25003,755,557
Jul 24, 20243.20003.23003.18003.20003.20002,350,000
Jul 23, 20243.24003.27003.21003.21003.21002,160,522
Jul 22, 20243.26003.26003.21003.24003.24002,643,691
Jul 19, 20243.24003.27003.24003.26003.26001,605,440
Jul 18, 20243.26003.28003.22003.26003.26003,349,007
Jul 17, 20243.27003.30003.26003.27003.27001,506,680
Jul 16, 20243.29003.29003.25003.27003.27002,935,557
Jul 15, 20243.29003.30003.26003.29003.29002,981,620
Jul 12, 20243.30003.32003.28003.31003.31002,656,014
Jul 11, 20243.24003.30003.24003.30003.30004,341,459
Jul 10, 20243.22003.24003.19003.20003.20003,433,626
Jul 9, 20243.18003.24003.13003.23003.23004,837,266
Jul 8, 20243.27003.29003.19003.20003.20003,174,190
Jul 5, 20243.26003.26003.26003.26003.2600-
Jul 4, 20243.35003.36003.25003.26003.26004,449,982
Jul 3, 20243.29003.37003.28003.33003.33005,526,193
Jul 2, 20243.28003.32003.27003.29003.29006,892,073
Jul 1, 20243.20003.30003.20003.29003.29005,725,771
Jun 28, 20243.19003.24003.18003.22003.22003,551,889
Jun 27, 20243.20003.22003.17003.19003.19003,083,461
Jun 26, 20243.17003.21003.15003.20003.20003,282,737
Jun 25, 20243.12003.20003.12003.17003.17003,742,654
Jun 24, 20243.20003.20003.11003.12003.12006,049,567
Jun 21, 20243.20003.28003.17003.21003.21005,043,529
Jun 20, 20243.21003.25003.17003.18003.18003,726,499
Jun 19, 20243.22003.24003.20003.20003.20003,042,660
Jun 18, 20243.20003.25003.16003.22003.22006,955,994
Jun 17, 20243.31003.31003.14003.19003.190011,791,520
Jun 14, 2024 0.1000 Dividend
Jun 14, 20243.28003.32003.25003.29003.29005,659,067
Jun 13, 20243.41003.41003.33003.34003.24005,486,300
Jun 12, 20243.30003.42003.30003.41003.30795,927,552
Jun 11, 20243.41003.41003.32003.33003.23036,823,253
Jun 7, 20243.27003.43003.27003.41003.30797,517,471
Jun 6, 20243.37003.39003.23003.26003.16248,300,907
Jun 5, 20243.39003.41003.36003.37003.26915,381,400
Jun 4, 20243.39003.41003.35003.41003.30794,074,100
Jun 3, 20243.49003.49003.38003.41003.30795,941,572
May 31, 20243.45003.50003.44003.47003.36613,736,640
May 30, 20243.46003.50003.44003.44003.33703,854,493
May 29, 20243.54003.56003.48003.49003.38553,593,166
May 28, 20243.57003.59003.52003.53003.42434,276,070
May 27, 20243.59003.63003.55003.59003.48255,769,749
May 24, 20243.64003.66003.59003.60003.49224,447,320
May 23, 20243.69003.69003.62003.63003.52136,078,494
May 22, 20243.68003.72003.66003.70003.58926,346,340
May 21, 20243.61003.69003.60003.66003.55048,616,026
May 20, 20243.63003.67003.61003.63003.52137,228,137
May 17, 20243.56003.61003.53003.61003.50197,647,746
May 16, 20243.50003.60003.50003.56003.45348,939,823
May 15, 20243.50003.55003.48003.51003.40494,953,444
May 14, 20243.50003.54003.48003.51003.40495,299,078
May 13, 20243.51003.52003.46003.49003.38556,051,967
May 10, 20243.52003.54003.46003.52003.41465,444,096
May 9, 20243.47003.52003.46003.51003.40496,280,189
May 8, 20243.54003.56003.45003.46003.35647,849,839
May 7, 20243.56003.57003.52003.54003.43405,066,360
May 6, 20243.56003.58003.53003.55003.44376,662,300
Apr 30, 20243.51003.54003.47003.50003.39524,730,460
Apr 29, 20243.40003.52003.40003.52003.41467,928,092
Apr 26, 20243.38003.41003.35003.40003.29826,559,070
Apr 25, 20243.39003.43003.37003.39003.28854,211,200
Apr 24, 20243.36003.41003.36003.40003.29823,126,362
Apr 23, 20243.34003.40003.34003.38003.27884,253,865
Apr 22, 20243.41003.44003.34003.36003.25944,981,943
Apr 19, 20243.41003.48003.39003.41003.30795,340,050
Apr 18, 20243.55003.56003.44003.45003.34677,469,487
Apr 17, 20243.39003.54003.39003.54003.43407,307,830
Apr 16, 20243.51003.51003.35003.36003.25949,135,866
Apr 15, 20243.63003.63003.46003.50003.39528,934,928
Apr 12, 20243.65003.69003.59003.60003.49224,149,950
Apr 11, 20243.65003.71003.63003.65003.54074,809,529
Apr 10, 20243.72003.74003.64003.66003.55045,263,807
Apr 9, 20243.74003.75003.70003.74003.62804,079,773
Apr 8, 20243.77003.80003.71003.71003.59895,660,414