Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Guang Dong Sitong Group Co.,Ltd (603838.SS)

4.4700
+0.2100
+(4.93%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.13004.47004.13004.47004.47008,756,140
Apr 29, 20254.26004.26004.26004.26004.2600-
Apr 28, 20254.50004.51004.12004.26004.26005,907,700
Apr 25, 20254.63004.66004.48004.51004.51003,442,000
Apr 24, 20254.73004.83004.54004.64004.64003,655,600
Apr 23, 20254.99005.02004.81004.81004.81004,150,000
Apr 22, 20255.14005.14004.92004.97004.97004,399,702
Apr 21, 20255.18005.23005.00005.15005.15003,298,300
Apr 18, 20255.07005.45005.04005.22005.22006,314,700
Apr 17, 20254.92005.16004.90005.07005.07002,782,800
Apr 16, 20255.02005.05004.82005.00005.00003,200,500
Apr 15, 20255.00005.04004.92005.02005.02001,868,200
Apr 14, 20254.90005.08004.90004.97004.97002,543,700
Apr 11, 20255.14005.14004.81004.89004.89005,539,700
Apr 10, 20254.57004.97004.57004.97004.97004,657,700
Apr 9, 20254.28004.57004.00004.52004.52003,816,098
Apr 8, 20254.15004.52004.15004.33004.33004,244,700
Apr 7, 20254.88004.88004.50004.50004.50002,644,800
Apr 3, 20254.95005.02004.89005.00005.00002,250,800
Apr 2, 20255.00005.09004.90005.02005.02003,568,200
Apr 1, 20254.93005.16004.90005.03005.03003,228,700
Mar 31, 20254.98005.00004.85004.92004.92002,862,887
Mar 28, 20255.04005.11004.94004.97004.97002,722,200
Mar 27, 20255.21005.21005.00005.09005.09003,004,900
Mar 26, 20255.05005.30005.03005.19005.19003,337,800
Mar 25, 20255.15005.22004.93005.11005.11004,207,600
Mar 24, 20255.46005.61005.15005.22005.22005,229,900
Mar 21, 20255.61005.67005.46005.51005.51004,363,100
Mar 20, 20255.54005.78005.52005.65005.65006,040,900
Mar 19, 20255.58005.61005.46005.55005.55003,058,500
Mar 18, 20255.57005.67005.50005.61005.61004,146,500
Mar 17, 20255.46005.68005.46005.57005.57005,989,700
Mar 14, 20255.39005.48005.32005.46005.46003,563,500
Mar 13, 20255.48005.54005.30005.36005.36003,211,900
Mar 12, 20255.45005.52005.40005.49005.49003,782,000
Mar 11, 20255.30005.42005.29005.42005.42003,278,900
Mar 10, 20255.35005.45005.28005.35005.35003,669,700
Mar 7, 20255.39005.45005.26005.28005.28003,292,400
Mar 6, 20255.36005.44005.26005.37005.37003,449,627
Mar 5, 20255.40005.48005.20005.36005.36004,759,900
Mar 4, 20255.42005.49005.26005.45005.45004,134,500
Mar 3, 20255.61005.62005.44005.49005.49005,101,595
Feb 28, 20255.56005.68005.45005.54005.54005,042,795
Feb 27, 20255.58005.65005.42005.55005.55003,795,100
Feb 26, 20255.56005.64005.49005.57005.57003,900,900
Feb 25, 20255.51005.71005.46005.52005.52007,213,000
Feb 24, 20255.57005.58005.40005.51005.51007,351,300
Feb 21, 20255.47005.88005.40005.58005.58009,133,500
Feb 20, 20255.55005.62005.40005.48005.48008,180,600
Feb 19, 20255.70005.83005.53005.58005.58009,322,700
Feb 18, 20255.89006.00005.46005.46005.460015,436,300
Feb 17, 20255.33005.68005.30005.68005.68004,266,522
Feb 14, 20255.35005.35005.13005.16005.16004,288,000
Feb 13, 20255.36005.38005.24005.29005.29002,854,500
Feb 12, 20255.49005.50005.28005.33005.33004,177,700
Feb 11, 20255.47005.60005.32005.37005.37004,766,500
Feb 10, 20255.26005.48005.24005.48005.48005,714,000
Feb 7, 20255.18005.30005.08005.20005.20005,142,600
Feb 6, 20255.20005.20004.98005.13005.13004,677,300
Feb 5, 20255.03005.18005.03005.12005.12004,259,200
Jan 27, 20255.05005.21004.95004.98004.98005,050,900
Jan 24, 20254.99005.13004.90005.01005.01008,081,700
Jan 23, 20254.72005.48004.72005.12005.120019,054,045
Jan 22, 20255.24005.24005.24005.24005.24004,981,000
Jan 21, 20255.98006.21005.73005.82005.820015,598,100
Jan 20, 20255.43005.94005.43005.94005.94003,674,200
Jan 17, 20255.83005.86005.32005.40005.400012,654,602
Jan 16, 20256.10006.19005.81005.91005.91007,652,402
Jan 15, 20256.43006.43005.98006.07006.07008,975,300
Jan 14, 20256.31006.48006.30006.43006.43009,400,301
Jan 13, 20255.81006.60005.65006.39006.390016,347,701
Jan 10, 20255.99006.30005.63006.16006.160017,628,400
Jan 9, 20255.24005.75005.18005.75005.75005,611,800
Jan 8, 20255.25005.28005.00005.23005.23005,246,400
Jan 7, 20255.05005.24005.00005.23005.23004,852,100
Jan 6, 20255.17005.17004.80005.00005.00006,820,260
Jan 3, 20255.53005.60005.09005.14005.14006,106,700
Jan 2, 20255.54005.75005.48005.54005.54005,658,000
Dec 31, 20245.88005.91005.54005.59005.59004,830,201
Dec 30, 20246.20006.20005.70005.78005.78009,089,900
Dec 27, 20246.32006.41006.16006.18006.18004,505,800
Dec 26, 20246.17006.55006.16006.30006.30005,169,200
Dec 25, 20246.53006.71006.12006.17006.17006,637,800
Dec 24, 20246.65007.00006.44006.65006.650011,848,500
Dec 23, 20247.50007.62007.11007.11007.11009,492,300
Dec 20, 20247.48008.07007.45007.90007.90008,581,905
Dec 19, 20247.60007.83007.23007.57007.570010,330,602
Dec 18, 20248.13008.16007.70007.81007.810015,379,407
Dec 17, 20247.80008.48007.52008.40008.400019,447,153
Dec 16, 20247.41008.26007.34007.86007.860021,360,700
Dec 13, 20247.11007.56007.00007.51007.510015,638,200
Dec 12, 20247.08007.15006.95007.11007.11007,004,000
Dec 11, 20246.89007.16006.84007.08007.080011,857,905
Dec 10, 20247.29007.30006.87006.92006.920019,963,800
Dec 9, 20246.56007.15006.38007.15007.150014,932,703
Dec 6, 20246.61006.71006.48006.50006.50004,856,500
Dec 5, 20246.53006.60006.47006.60006.60002,797,300
Dec 4, 20246.79006.79006.48006.55006.55004,724,700
Dec 3, 20247.00007.05006.73006.80006.80006,192,100
Dec 2, 20246.58006.96006.57006.95006.95009,780,400
Nov 29, 20246.38006.63006.38006.57006.57007,810,500
Nov 28, 20246.48006.50006.18006.41006.41006,484,500
Nov 27, 20246.58006.63006.23006.37006.37008,626,600
Nov 26, 20246.42006.75006.34006.66006.660010,704,600
Nov 25, 20246.24006.44006.15006.42006.42003,836,500
Nov 22, 20246.57006.57006.19006.19006.19005,009,400
Nov 21, 20246.39006.61006.32006.38006.38004,781,800
Nov 20, 20246.09006.40006.09006.39006.39004,564,802
Nov 19, 20246.09006.17005.93006.15006.15004,663,000
Nov 18, 20246.41006.41005.99006.08006.08005,735,800
Nov 15, 20246.34006.55006.28006.30006.30004,004,400
Nov 14, 20246.65006.65006.38006.39006.39003,352,000
Nov 13, 20246.59006.65006.42006.60006.60004,405,300
Nov 12, 20246.72006.75006.50006.57006.57006,702,902
Nov 11, 20246.43006.68006.40006.60006.60006,233,600
Nov 8, 20246.57006.63006.50006.53006.53005,675,100
Nov 7, 20246.43006.60006.31006.54006.54005,754,800
Nov 6, 20246.30006.59006.20006.45006.45008,362,200
Nov 5, 20246.23006.34006.12006.28006.28006,462,892
Nov 4, 20246.06006.16005.99006.15006.15005,704,300
Nov 1, 20246.53006.53006.04006.10006.100014,791,700
Oct 31, 20246.79006.86006.43006.57006.570014,375,702
Oct 30, 20247.03007.13006.62006.78006.780014,343,200
Oct 29, 20246.86007.34006.45007.17007.170022,386,400
Oct 28, 20246.37006.86006.26006.80006.800015,647,927
Oct 25, 20246.07006.40005.97006.29006.290012,392,200
Oct 24, 20246.00006.22005.84005.90005.900010,184,900
Oct 23, 20245.80006.35005.80006.00006.000013,709,261
Oct 22, 20245.59005.97005.58005.80005.800011,681,500
Oct 21, 20245.37005.74005.34005.62005.620013,386,702
Oct 18, 20245.30005.43005.23005.37005.37009,114,400
Oct 17, 20245.35005.69005.30005.36005.360014,778,900
Oct 16, 20245.13005.48005.09005.48005.480020,589,895
Oct 15, 20244.82005.31004.76005.31005.310013,483,700
Oct 14, 20244.79004.88004.75004.83004.83004,057,300
Oct 11, 20244.88005.07004.71004.78004.78006,431,100
Oct 10, 20244.75004.90004.60004.87004.87007,516,900
Oct 9, 20245.13005.20004.75004.75004.75009,395,000
Oct 8, 20245.50005.50005.15005.28005.280016,147,100
Sep 30, 20244.96005.05004.59005.02005.020016,001,005
Sep 27, 20244.51004.65004.45004.65004.65005,810,700
Sep 26, 20244.36004.47004.32004.45004.450010,099,100
Sep 25, 20244.32004.61004.28004.36004.360019,760,300
Sep 24, 20244.03004.32003.97004.32004.32007,281,900
Sep 23, 20243.94004.00003.93003.93003.93002,821,500
Sep 20, 20244.00004.00003.92003.94003.94002,803,100
Sep 19, 20243.90004.02003.81004.00004.00005,803,700
Sep 18, 20243.93003.97003.72003.81003.81006,170,900
Sep 13, 20244.01004.05003.91003.97003.97006,726,000
Sep 12, 20243.94004.22003.92003.99003.99007,179,600
Sep 11, 20243.92003.98003.90003.92003.92002,458,500
Sep 10, 20243.89003.95003.84003.94003.94003,116,600
Sep 9, 20243.88003.94003.80003.90003.90003,274,200
Sep 6, 20244.00004.02003.82003.85003.85003,480,000
Sep 5, 20243.86003.94003.86003.94003.94002,271,200
Sep 4, 20243.91003.96003.86003.87003.87002,247,800
Sep 3, 20243.93003.98003.89003.95003.95002,090,601
Sep 2, 20244.11004.11003.90003.90003.90004,405,500
Aug 30, 20243.95004.11003.91004.02004.02004,077,301
Aug 29, 20243.91003.96003.82003.94003.94003,088,401
Aug 28, 20243.82003.96003.81003.92003.92002,743,100
Aug 27, 20243.93003.96003.82003.84003.84002,687,300
Aug 26, 20243.93003.99003.89003.95003.95003,578,300
Aug 23, 20243.96003.98003.88003.93003.93003,206,100
Aug 22, 20244.03004.07003.94003.98003.98003,548,400
Aug 21, 20244.05004.13004.01004.05004.05003,698,300
Aug 20, 20244.19004.20004.03004.04004.04003,375,300
Aug 19, 20244.22004.24004.12004.17004.17002,302,700
Aug 16, 20244.27004.34004.18004.18004.18002,139,700
Aug 15, 20244.29004.29004.18004.27004.27002,464,900
Aug 14, 20244.26004.28004.20004.23004.23002,902,600
Aug 13, 20244.22004.25004.10004.23004.23003,140,800
Aug 12, 20244.28004.33004.17004.19004.19002,580,100
Aug 9, 20244.38004.39004.28004.29004.29002,606,200
Aug 8, 20244.35004.38004.27004.35004.35002,718,900
Aug 7, 20244.42004.47004.34004.35004.35002,967,500
Aug 6, 20244.33004.41004.27004.40004.40003,281,600
Aug 5, 20244.33004.48004.25004.28004.28004,306,400
Aug 2, 20244.39004.50004.33004.38004.38004,104,500
Aug 1, 20244.54004.56004.38004.42004.42004,660,100
Jul 31, 20244.30004.57004.28004.52004.52005,978,450
Jul 30, 20244.26004.34004.13004.31004.31007,067,300
Jul 29, 20244.54004.57004.22004.26004.260010,653,257
Jul 26, 20244.56004.58004.46004.50004.50003,724,000
Jul 25, 20244.66004.74004.50004.56004.56004,843,100
Jul 24, 20244.58004.80004.52004.72004.72008,422,800
Jul 23, 20245.18005.19004.67004.67004.670011,498,457
Jul 22, 20245.25005.29005.15005.19005.19004,550,100
Jul 19, 20245.21005.30005.16005.26005.26003,764,700
Jul 18, 20245.12005.25005.08005.25005.25001,933,900
Jul 17, 20245.25005.25005.17005.22005.22001,801,700
Jul 16, 20245.26005.29005.18005.28005.28002,840,857
Jul 15, 20245.29005.32005.12005.25005.25002,614,357
Jul 12, 20245.51005.57005.24005.35005.35007,523,200
Jul 11, 20245.73005.76005.54005.56005.56004,754,300
Jul 10, 20245.90005.94005.68005.71005.71003,596,000
Jul 9, 20245.90005.95005.62005.93005.93004,637,100
Jul 8, 20245.86005.96005.78005.90005.90004,284,600
Jul 5, 20245.88005.88005.88005.88005.8800-
Jul 4, 20246.35006.42005.78005.88005.880012,387,600
Jul 3, 20246.46006.47006.33006.42006.42003,508,400
Jul 2, 20246.40006.50006.32006.41006.41005,257,700
Jul 1, 20246.08006.55005.97006.43006.430011,237,300
Jun 28, 20245.98006.14005.92006.08006.08003,782,900
Jun 27, 20245.92006.01005.90005.97005.97004,405,600
Jun 26, 20245.82005.98005.82005.98005.98003,851,800
Jun 25, 20245.83005.87005.68005.87005.87004,648,500
Jun 24, 20245.76005.84005.66005.77005.77004,384,600
Jun 21, 20246.01006.01005.75005.82005.82006,355,100
Jun 20, 20246.10006.25005.97006.02006.02006,824,200
Jun 19, 20246.21006.46006.08006.22006.220011,582,400
Jun 18, 20246.02006.22005.97006.20006.20009,938,400
Jun 17, 20246.00006.04005.87006.00006.00005,472,600
Jun 14, 20245.98006.03005.83005.99005.99005,253,200
Jun 13, 20245.91006.02005.89005.98005.98006,827,200
Jun 12, 20245.84005.98005.71005.98005.98008,176,900
Jun 11, 20245.58006.05005.40005.91005.910014,768,200
Jun 7, 20245.48005.69005.28005.64005.640010,825,800
Jun 6, 20245.84006.10005.46005.58005.580019,000,450
Jun 5, 20245.25005.83005.25005.83005.830021,015,450
Jun 4, 20245.12005.31005.05005.30005.30009,693,700
Jun 3, 20245.06005.14005.02005.12005.12003,402,500
May 31, 20245.04005.12004.98005.10005.10004,297,900
May 30, 20245.12005.12004.98005.04005.04003,165,100
May 29, 20245.18005.26005.10005.12005.12003,438,600
May 28, 20245.12005.22005.04005.20005.20006,409,300
May 27, 20245.18005.22004.98005.10005.10006,685,730
May 24, 20245.31005.40005.04005.18005.180012,107,700
May 23, 20245.76005.79005.34005.40005.400011,764,900
May 22, 20245.82005.89005.67005.84005.84007,755,800
May 21, 20245.97006.06005.72005.85005.850011,275,100
May 20, 20246.11006.23005.91006.07006.07009,525,316
May 17, 20246.33006.49005.89006.30006.300018,839,150
May 16, 20246.29006.40006.24006.30006.300010,460,800
May 15, 20246.32006.45006.21006.36006.360014,302,000
May 14, 20246.10006.33006.10006.32006.320013,478,950
May 13, 20246.00006.43005.61006.22006.220020,137,650
May 10, 20246.54006.55006.22006.22006.220017,211,400
May 9, 20246.49006.75006.36006.66006.660032,257,850
May 8, 20246.10006.69006.05006.69006.690041,061,716
May 7, 20245.98006.12005.95006.08006.08008,322,766
May 6, 20246.03006.25005.89006.04006.040015,948,000
Apr 30, 20246.15006.23005.89006.18006.180013,167,169