Zhongtongguomai Communication Co., Ltd. Class A 603559
SSE · China · Industrial Services
CNY 8.57-0.24 (-2.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.57 | -2.72% | CNY 8.89 | CNY 8.89 | CNY 8.55 | 6.38M |
| 2026-09-29 | CNY 8.81 | -0.79% | CNY 8.83 | CNY 8.96 | CNY 8.78 | 5.82M |
| 2026-09-28 | CNY 8.88 | -2.31% | CNY 9.03 | CNY 9.05 | CNY 8.72 | 8.68M |
| 2026-09-24 | CNY 9.09 | -1.41% | CNY 9.35 | CNY 9.35 | CNY 9.06 | 5.90M |
| 2026-09-23 | CNY 9.22 | -5.44% | CNY 9.72 | CNY 9.77 | CNY 9.21 | 12.76M |
| 2026-09-22 | CNY 9.75 | +2.96% | CNY 9.47 | CNY 10.10 | CNY 9.39 | 18.77M |
| 2026-09-21 | CNY 9.47 | +1.39% | CNY 9.35 | CNY 9.47 | CNY 9.21 | 10.43M |
| 2026-09-18 | CNY 9.34 | +2.86% | CNY 9.14 | CNY 9.40 | CNY 9.06 | 14.16M |
| 2026-09-17 | CNY 9.08 | +0.44% | CNY 9.04 | CNY 9.10 | CNY 8.80 | 12.32M |
| 2026-09-16 | CNY 9.04 | +0.44% | CNY 8.96 | CNY 9.11 | CNY 8.80 | 9.37M |
| 2026-09-15 | CNY 9.00 | -0.77% | CNY 9.05 | CNY 9.24 | CNY 8.96 | 10.66M |
| 2026-09-14 | CNY 9.07 | -2.79% | CNY 9.31 | CNY 9.40 | CNY 9.01 | 13.84M |
| 2026-09-11 | CNY 9.33 | -5.57% | CNY 9.75 | CNY 9.79 | CNY 9.32 | 18.80M |
| 2026-09-10 | CNY 9.88 | -2.95% | CNY 10.19 | CNY 10.20 | CNY 9.83 | 18.13M |
| 2026-09-09 | CNY 10.18 | -5.74% | CNY 10.84 | CNY 10.86 | CNY 10.10 | 23.09M |
| 2026-09-08 | CNY 10.80 | +0.09% | CNY 10.98 | CNY 10.99 | CNY 10.58 | 22.37M |
| 2026-09-07 | CNY 10.79 | +2.08% | CNY 10.71 | CNY 10.80 | CNY 10.33 | 24.23M |
| 2026-09-04 | CNY 10.57 | -1.95% | CNY 10.90 | CNY 11.10 | CNY 10.40 | 28.85M |
| 2026-09-03 | CNY 10.78 | +0.84% | CNY 10.82 | CNY 11.18 | CNY 10.62 | 35.24M |
| 2026-09-02 | CNY 10.69 | -2.11% | CNY 10.50 | CNY 11.32 | CNY 10.50 | 45.77M |
| 2026-09-01 | CNY 10.92 | +3.61% | CNY 10.54 | CNY 11.58 | CNY 10.20 | 60.17M |
| 2026-08-31 | CNY 10.54 | +10.02% | CNY 9.46 | CNY 10.54 | CNY 9.46 | 43.23M |
| 2026-08-28 | CNY 9.58 | +9.99% | CNY 8.73 | CNY 9.58 | CNY 8.70 | 28.20M |
| 2026-08-27 | CNY 8.71 | -0.11% | CNY 8.73 | CNY 8.79 | CNY 8.59 | 7.00M |
| 2026-08-26 | CNY 8.72 | -3.54% | CNY 9.01 | CNY 9.04 | CNY 8.72 | 8.57M |
| 2026-08-25 | CNY 9.04 | 0.00% | CNY 8.82 | CNY 9.10 | CNY 8.81 | 8.35M |
| 2026-08-24 | CNY 9.04 | +0.22% | CNY 9.00 | CNY 9.22 | CNY 8.62 | 11.61M |
| 2026-08-21 | CNY 9.02 | +1.81% | CNY 8.68 | CNY 9.08 | CNY 8.33 | 14.01M |
| 2026-08-20 | CNY 8.86 | -2.32% | CNY 9.07 | CNY 9.16 | CNY 8.72 | 15.43M |
| 2026-08-19 | CNY 9.07 | -4.83% | CNY 9.41 | CNY 9.65 | CNY 9.03 | 21.92M |
| 2026-08-18 | CNY 9.53 | +0.63% | CNY 9.27 | CNY 9.64 | CNY 9.17 | 32.57M |
| 2026-08-17 | CNY 9.47 | +7.98% | CNY 8.77 | CNY 9.65 | CNY 8.77 | 39.62M |
| 2026-08-14 | CNY 8.77 | -4.36% | CNY 8.90 | CNY 9.08 | CNY 8.72 | 16.95M |
| 2026-08-13 | CNY 9.17 | +3.03% | CNY 8.98 | CNY 9.79 | CNY 8.92 | 25.46M |
| 2026-08-12 | CNY 8.90 | -0.34% | CNY 8.94 | CNY 9.03 | CNY 8.77 | 8.07M |
| 2026-08-11 | CNY 8.93 | -1.98% | CNY 9.02 | CNY 9.08 | CNY 8.87 | 8.24M |
| 2026-08-10 | CNY 9.11 | +2.59% | CNY 9.00 | CNY 9.12 | CNY 8.72 | 12.28M |
| 2026-08-07 | CNY 8.88 | -5.93% | CNY 9.12 | CNY 9.16 | CNY 8.74 | 18.54M |
| 2026-08-06 | CNY 9.44 | +4.08% | CNY 9.07 | CNY 9.72 | CNY 8.92 | 22.35M |
| 2026-08-05 | CNY 9.07 | -1.41% | CNY 9.37 | CNY 9.38 | CNY 8.93 | 25.37M |
| 2026-08-04 | CNY 9.20 | +10.05% | CNY 8.46 | CNY 9.20 | CNY 8.26 | 16.82M |
| 2026-08-03 | CNY 8.36 | -1.53% | CNY 8.25 | CNY 8.39 | CNY 8.10 | 11.88M |
| 2026-07-31 | CNY 8.49 | -2.64% | CNY 8.41 | CNY 8.72 | CNY 7.90 | 20.22M |
| 2026-07-30 | CNY 8.72 | +0.46% | CNY 8.85 | CNY 9.16 | CNY 8.51 | 28.16M |
| 2026-07-29 | CNY 8.68 | +10.01% | CNY 7.89 | CNY 8.68 | CNY 7.72 | 12.46M |
| 2026-07-28 | CNY 7.89 | +0.51% | CNY 7.82 | CNY 8.49 | CNY 7.79 | 8.38M |
| 2026-07-27 | CNY 7.85 | +0.38% | CNY 7.79 | CNY 7.95 | CNY 7.69 | 6.38M |
| 2026-07-24 | CNY 7.82 | -0.51% | CNY 7.64 | CNY 8.00 | CNY 7.63 | 6.38M |
| 2026-07-23 | CNY 7.86 | +3.29% | CNY 7.56 | CNY 7.89 | CNY 7.51 | 6.25M |
| 2026-07-22 | CNY 7.61 | +0.66% | CNY 7.45 | CNY 7.80 | CNY 7.39 | 6.95M |
| 2026-07-21 | CNY 7.56 | +3.00% | CNY 7.39 | CNY 7.56 | CNY 6.62 | 10.39M |
| 2026-07-20 | CNY 7.34 | -2.78% | CNY 7.66 | CNY 7.85 | CNY 7.15 | 9.64M |
| 2026-07-17 | CNY 7.55 | -6.33% | CNY 8.00 | CNY 8.15 | CNY 7.53 | 11.58M |
| 2026-07-16 | CNY 8.06 | -0.98% | CNY 8.19 | CNY 8.34 | CNY 7.86 | 8.88M |
| 2026-07-15 | CNY 8.14 | -2.05% | CNY 8.38 | CNY 8.40 | CNY 7.91 | 11.63M |
| 2026-07-14 | CNY 8.31 | -3.37% | CNY 8.56 | CNY 8.84 | CNY 8.15 | 14.69M |
| 2026-07-13 | CNY 8.60 | -2.05% | CNY 9.00 | CNY 9.50 | CNY 8.50 | 23.74M |
| 2026-07-10 | CNY 8.78 | +10.03% | CNY 8.05 | CNY 8.78 | CNY 8.01 | 7.95M |
| 2026-07-09 | CNY 7.98 | -0.87% | CNY 7.99 | CNY 8.18 | CNY 7.79 | 10.57M |
| 2026-07-08 | CNY 8.05 | -1.95% | CNY 8.30 | CNY 8.50 | CNY 8.01 | 11.62M |
| 2026-07-07 | CNY 8.21 | -8.57% | CNY 8.82 | CNY 8.89 | CNY 8.08 | 19.73M |
| 2026-07-06 | CNY 8.98 | -9.38% | CNY 9.90 | CNY 10.00 | CNY 8.97 | 27.09M |
| 2026-07-03 | CNY 9.91 | +9.99% | CNY 9.08 | CNY 9.91 | CNY 9.08 | 14.47M |
| 2026-07-02 | CNY 9.01 | +10.01% | CNY 8.92 | CNY 9.01 | CNY 8.54 | 16.16M |
| 2026-07-01 | CNY 8.19 | 0.00% | CNY 8.19 | CNY 8.19 | CNY 8.19 | 0 |
| 2026-06-30 | CNY 8.19 | +5.00% | CNY 7.79 | CNY 8.19 | CNY 7.72 | 6.09M |
| 2026-06-29 | CNY 7.80 | -0.26% | CNY 7.73 | CNY 7.98 | CNY 7.46 | 4.30M |
| 2026-06-26 | CNY 7.82 | -0.26% | CNY 7.80 | CNY 7.97 | CNY 7.45 | 5.14M |
| 2026-06-25 | CNY 7.84 | -4.97% | CNY 8.25 | CNY 8.33 | CNY 7.84 | 4.95M |
| 2026-06-24 | CNY 8.25 | 0.00% | CNY 8.26 | CNY 8.35 | CNY 8.10 | 3.59M |
| 2026-06-23 | CNY 8.25 | -0.36% | CNY 8.13 | CNY 8.39 | CNY 7.99 | 5.40M |
| 2026-06-22 | CNY 8.28 | -5.05% | CNY 8.72 | CNY 8.73 | CNY 8.28 | 5.55M |
| 2026-06-18 | CNY 8.72 | +0.11% | CNY 8.71 | CNY 8.85 | CNY 8.55 | 4.24M |
| 2026-06-17 | CNY 8.71 | +1.28% | CNY 8.58 | CNY 8.80 | CNY 8.57 | 2.53M |
| 2026-06-16 | CNY 8.60 | +0.12% | CNY 8.55 | CNY 8.73 | CNY 8.38 | 3.77M |
| 2026-06-15 | CNY 8.59 | -0.12% | CNY 8.50 | CNY 8.85 | CNY 8.50 | 4.47M |
| 2026-06-12 | CNY 8.60 | +4.62% | CNY 8.24 | CNY 8.63 | CNY 8.24 | 5.14M |
| 2026-06-11 | CNY 8.22 | -1.56% | CNY 8.31 | CNY 8.42 | CNY 8.08 | 3.36M |
| 2026-06-10 | CNY 8.35 | -0.60% | CNY 8.40 | CNY 8.56 | CNY 8.25 | 4.65M |
| 2026-06-09 | CNY 8.40 | -1.41% | CNY 8.46 | CNY 8.53 | CNY 8.23 | 4.45M |
| 2026-06-08 | CNY 8.52 | +0.12% | CNY 8.15 | CNY 8.92 | CNY 8.15 | 7.92M |
| 2026-06-05 | CNY 8.51 | -5.02% | CNY 8.51 | CNY 8.51 | CNY 8.51 | 1.90M |
| 2026-06-04 | CNY 8.96 | -4.98% | CNY 9.19 | CNY 9.40 | CNY 8.96 | 3.75M |
| 2026-06-03 | CNY 9.43 | -5.04% | CNY 9.94 | CNY 9.95 | CNY 9.43 | 9.04M |
| 2026-06-02 | CNY 9.93 | +4.97% | CNY 9.55 | CNY 9.93 | CNY 9.38 | 9.89M |
| 2026-06-01 | CNY 9.46 | +1.28% | CNY 9.35 | CNY 9.52 | CNY 9.23 | 3.47M |
| 2026-05-29 | CNY 9.34 | -0.64% | CNY 9.51 | CNY 9.58 | CNY 9.27 | 3.97M |
| 2026-05-28 | CNY 9.40 | -1.78% | CNY 9.51 | CNY 9.73 | CNY 9.38 | 6.32M |
| 2026-05-27 | CNY 9.57 | +3.01% | CNY 9.28 | CNY 9.72 | CNY 9.06 | 6.34M |
| 2026-05-26 | CNY 9.29 | -2.93% | CNY 9.59 | CNY 9.69 | CNY 9.19 | 6.47M |