Shenzhen Ellassay Fashion Co., Ltd. Class A 603808
SSE · China · Consumer Non-Durables
CNY 8.83+0.02 (+0.23%)
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 8.83 | +0.23% | CNY 8.89 | CNY 8.98 | CNY 8.68 | 2.77M |
| 2026-09-29 | CNY 8.81 | -0.68% | CNY 8.81 | CNY 8.94 | CNY 8.80 | 2.24M |
| 2026-09-28 | CNY 8.87 | -0.89% | CNY 8.95 | CNY 9.08 | CNY 8.80 | 3.40M |
| 2026-09-24 | CNY 8.95 | +2.17% | CNY 8.76 | CNY 9.00 | CNY 8.75 |
| 5.04M |
| 2026-09-23 | CNY 8.76 | +0.34% | CNY 8.73 | CNY 8.87 | CNY 8.60 | 3.05M |
| 2026-09-22 | CNY 8.73 | -0.23% | CNY 8.75 | CNY 8.80 | CNY 8.61 | 2.30M |
| 2026-09-21 | CNY 8.75 | +1.74% | CNY 8.62 | CNY 8.78 | CNY 8.52 | 2.52M |
| 2026-09-18 | CNY 8.60 | +2.50% | CNY 8.44 | CNY 8.67 | CNY 8.41 | 2.55M |
| 2026-09-17 | CNY 8.39 | +0.36% | CNY 8.27 | CNY 8.46 | CNY 8.10 | 2.62M |
| 2026-09-16 | CNY 8.36 | +1.21% | CNY 8.28 | CNY 8.37 | CNY 8.17 | 1.96M |
| 2026-09-15 | CNY 8.26 | -3.05% | CNY 8.56 | CNY 8.56 | CNY 8.22 | 2.10M |
| 2026-09-14 | CNY 8.52 | +0.95% | CNY 8.48 | CNY 8.61 | CNY 8.33 | 3.25M |
| 2026-09-11 | CNY 8.44 | -2.31% | CNY 8.60 | CNY 8.63 | CNY 8.31 | 3.45M |
| 2026-09-10 | CNY 8.64 | -2.92% | CNY 8.80 | CNY 8.87 | CNY 8.62 | 2.80M |
| 2026-09-09 | CNY 8.90 | -0.22% | CNY 8.81 | CNY 8.92 | CNY 8.78 | 2.12M |
| 2026-09-08 | CNY 8.92 | +0.90% | CNY 8.90 | CNY 8.94 | CNY 8.80 | 2.34M |
| 2026-09-07 | CNY 8.84 | +1.84% | CNY 8.64 | CNY 8.88 | CNY 8.60 | 4.60M |
| 2026-09-04 | CNY 8.68 | +0.58% | CNY 8.65 | CNY 8.79 | CNY 8.61 | 2.67M |
| 2026-09-03 | CNY 8.63 | -2.27% | CNY 8.80 | CNY 8.90 | CNY 8.63 | 1.90M |
| 2026-09-02 | CNY 8.83 | -0.67% | CNY 8.87 | CNY 8.93 | CNY 8.78 | 3.36M |
| 2026-09-01 | CNY 8.89 | -0.34% | CNY 8.98 | CNY 9.09 | CNY 8.79 | 4.13M |
| 2026-08-31 | CNY 8.92 | +1.13% | CNY 8.82 | CNY 8.96 | CNY 8.70 | 5.60M |
| 2026-08-28 | CNY 8.82 | +4.01% | CNY 8.90 | CNY 9.01 | CNY 8.69 | 5.51M |
| 2026-08-27 | CNY 8.48 | -1.40% | CNY 8.57 | CNY 8.68 | CNY 8.47 | 3.14M |
| 2026-08-26 | CNY 8.60 | -0.46% | CNY 8.68 | CNY 8.68 | CNY 8.56 | 1.76M |
| 2026-08-25 | CNY 8.64 | +2.25% | CNY 8.45 | CNY 8.64 | CNY 8.42 | 3.57M |
| 2026-08-24 | CNY 8.45 | 0.00% | CNY 8.39 | CNY 8.49 | CNY 8.36 | 3.08M |
| 2026-08-21 | CNY 8.45 | -1.05% | CNY 8.51 | CNY 8.51 | CNY 8.32 | 2.41M |
| 2026-08-20 | CNY 8.54 | +2.28% | CNY 8.41 | CNY 8.55 | CNY 8.41 | 2.41M |
| 2026-08-19 | CNY 8.35 | -2.79% | CNY 8.52 | CNY 8.68 | CNY 8.33 | 2.14M |
| 2026-08-18 | CNY 8.59 | +1.30% | CNY 8.41 | CNY 8.61 | CNY 8.41 | 2.70M |
| 2026-08-17 | CNY 8.48 | 0.00% | CNY 8.57 | CNY 8.57 | CNY 8.35 | 2.21M |
| 2026-08-14 | CNY 8.48 | +0.24% | CNY 8.44 | CNY 8.51 | CNY 8.35 | 2.30M |
| 2026-08-13 | CNY 8.46 | -2.31% | CNY 8.64 | CNY 8.64 | CNY 8.41 | 4.07M |
| 2026-08-12 | CNY 8.66 | +0.70% | CNY 8.60 | CNY 8.66 | CNY 8.47 | 4.63M |
| 2026-08-11 | CNY 8.60 | +0.70% | CNY 8.61 | CNY 8.94 | CNY 8.53 | 6.37M |
| 2026-08-10 | CNY 8.54 | +6.09% | CNY 8.04 | CNY 8.69 | CNY 7.94 | 8.56M |
| 2026-08-07 | CNY 8.05 | +0.25% | CNY 8.03 | CNY 8.10 | CNY 7.80 | 4.37M |
| 2026-08-06 | CNY 8.03 | +1.77% | CNY 7.86 | CNY 8.04 | CNY 7.84 | 3.92M |
| 2026-08-05 | CNY 7.89 | -0.38% | CNY 7.92 | CNY 7.98 | CNY 7.80 | 4.17M |
| 2026-08-04 | CNY 7.92 | -1.00% | CNY 8.09 | CNY 8.10 | CNY 7.89 | 4.41M |
| 2026-08-03 | CNY 8.00 | +2.04% | CNY 7.74 | CNY 8.10 | CNY 7.74 | 7.33M |
| 2026-07-31 | CNY 7.84 | +0.51% | CNY 7.71 | CNY 7.85 | CNY 7.61 | 4.97M |
| 2026-07-30 | CNY 7.80 | +1.96% | CNY 7.64 | CNY 8.06 | CNY 7.60 | 7.73M |
| 2026-07-29 | CNY 7.65 | +2.82% | CNY 7.36 | CNY 7.72 | CNY 7.36 | 4.43M |
| 2026-07-28 | CNY 7.44 | +1.78% | CNY 7.27 | CNY 7.57 | CNY 7.27 | 4.45M |
| 2026-07-27 | CNY 7.31 | +2.96% | CNY 7.17 | CNY 7.37 | CNY 7.08 | 3.29M |
| 2026-07-24 | CNY 7.10 | -1.80% | CNY 7.23 | CNY 7.23 | CNY 7.06 | 2.53M |
| 2026-07-23 | CNY 7.23 | +3.58% | CNY 6.99 | CNY 7.23 | CNY 6.94 | 3.48M |
| 2026-07-22 | CNY 6.98 | -3.06% | CNY 7.20 | CNY 7.23 | CNY 6.96 | 4.47M |
| 2026-07-21 | CNY 7.20 | -2.17% | CNY 7.30 | CNY 7.39 | CNY 7.05 | 6.11M |
| 2026-07-20 | CNY 7.36 | -0.67% | CNY 7.27 | CNY 7.65 | CNY 7.27 | 5.88M |
| 2026-07-17 | CNY 7.41 | -3.52% | CNY 7.69 | CNY 7.88 | CNY 7.40 | 5.01M |
| 2026-07-16 | CNY 7.68 | +0.39% | CNY 7.59 | CNY 7.79 | CNY 7.56 | 3.10M |
| 2026-07-15 | CNY 7.65 | -0.13% | CNY 7.56 | CNY 7.78 | CNY 7.50 | 3.59M |
| 2026-07-14 | CNY 7.66 | +2.68% | CNY 7.45 | CNY 7.67 | CNY 7.44 | 4.19M |
| 2026-07-13 | CNY 7.46 | -1.84% | CNY 7.60 | CNY 7.65 | CNY 7.43 | 3.59M |
| 2026-07-10 | CNY 7.60 | +0.80% | CNY 7.47 | CNY 7.75 | CNY 7.38 | 5.35M |
| 2026-07-09 | CNY 7.54 | -1.44% | CNY 7.65 | CNY 7.69 | CNY 7.42 | 3.94M |
| 2026-07-08 | CNY 7.65 | -0.65% | CNY 7.71 | CNY 7.74 | CNY 7.54 | 3.12M |
| 2026-07-07 | CNY 7.70 | -3.39% | CNY 7.97 | CNY 8.00 | CNY 7.65 | 3.61M |
| 2026-07-06 | CNY 7.97 | -0.62% | CNY 8.02 | CNY 8.17 | CNY 7.94 | 3.24M |
| 2026-07-03 | CNY 8.02 | +2.17% | CNY 7.87 | CNY 8.09 | CNY 7.80 | 4.45M |
| 2026-07-02 | CNY 7.85 | +1.95% | CNY 7.73 | CNY 7.97 | CNY 7.67 | 5.73M |
| 2026-07-01 | CNY 7.70 | +1.72% | CNY 7.67 | CNY 7.75 | CNY 7.50 | 4.46M |
| 2026-06-30 | CNY 7.57 | -2.07% | CNY 7.66 | CNY 7.79 | CNY 7.48 | 4.84M |
| 2026-06-29 | CNY 7.73 | +0.26% | CNY 7.71 | CNY 7.80 | CNY 7.44 | 5.07M |
| 2026-06-26 | CNY 7.71 | -4.22% | CNY 8.05 | CNY 8.06 | CNY 7.70 | 5.72M |
| 2026-06-25 | CNY 8.05 | -2.54% | CNY 8.24 | CNY 8.38 | CNY 8.00 | 3.71M |
| 2026-06-24 | CNY 8.26 | -1.43% | CNY 8.34 | CNY 8.46 | CNY 8.19 | 3.88M |
| 2026-06-23 | CNY 8.38 | +0.48% | CNY 8.32 | CNY 8.59 | CNY 8.32 | 3.77M |
| 2026-06-22 | CNY 8.34 | -0.36% | CNY 8.31 | CNY 8.42 | CNY 8.07 | 4.42M |
| 2026-06-18 | CNY 8.37 | -0.71% | CNY 8.37 | CNY 8.48 | CNY 8.31 | 2.94M |
| 2026-06-17 | CNY 8.43 | -3.55% | CNY 8.70 | CNY 8.72 | CNY 8.37 | 6.43M |
| 2026-06-16 | CNY 8.74 | -4.17% | CNY 9.10 | CNY 9.27 | CNY 8.71 | 6.01M |
| 2026-06-15 | CNY 9.12 | +0.11% | CNY 9.14 | CNY 9.29 | CNY 9.04 | 4.16M |
| 2026-06-12 | CNY 9.11 | +0.44% | CNY 9.09 | CNY 9.15 | CNY 8.87 | 4.65M |
| 2026-06-11 | CNY 9.07 | +0.78% | CNY 8.95 | CNY 9.07 | CNY 8.78 | 4.30M |
| 2026-06-10 | CNY 9.00 | +0.45% | CNY 8.90 | CNY 9.03 | CNY 8.77 | 4.05M |
| 2026-06-09 | CNY 8.96 | +0.34% | CNY 8.95 | CNY 9.07 | CNY 8.81 | 4.20M |
| 2026-06-08 | CNY 8.93 | -1.76% | CNY 8.95 | CNY 9.23 | CNY 8.75 | 6.01M |
| 2026-06-05 | CNY 9.09 | +0.22% | CNY 9.06 | CNY 9.20 | CNY 8.93 | 5.59M |
| 2026-06-04 | CNY 9.07 | -2.26% | CNY 9.36 | CNY 9.39 | CNY 8.97 | 5.24M |
| 2026-06-03 | CNY 9.28 | -1.49% | CNY 9.48 | CNY 9.48 | CNY 9.18 | 6.53M |
| 2026-06-02 | CNY 9.42 | -5.61% | CNY 10.00 | CNY 10.08 | CNY 9.34 | 9.70M |
| 2026-06-01 | CNY 9.98 | +10.03% | CNY 9.10 | CNY 9.98 | CNY 8.93 | 12.31M |
| 2026-05-29 | CNY 9.07 | +0.11% | CNY 9.03 | CNY 9.20 | CNY 9.01 | 3.52M |
| 2026-05-28 | CNY 9.06 | -0.11% | CNY 9.04 | CNY 9.22 | CNY 8.91 | 4.60M |
| 2026-05-27 | CNY 9.07 | -3.20% | CNY 9.34 | CNY 9.35 | CNY 8.93 | 4.35M |
| 2026-05-26 | CNY 9.37 | -0.85% | CNY 9.53 | CNY 9.55 | CNY 9.21 | 4.65M |