Guang Dong Sitong Group Co. Ltd. Class A 603838
SSE · China · Consumer Durables
CNY 12.56+0.11 (+0.88%)
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 12.56 | +0.88% | CNY 12.58 | CNY 12.70 | CNY 12.32 | 1.23M |
| 2026-09-29 | CNY 12.45 | -2.66% | CNY 12.83 | CNY 12.93 | CNY 12.25 | 1.60M |
| 2026-09-28 | CNY 12.79 | -3.40% | CNY 13.38 | CNY 13.38 | CNY 12.60 | 1.83M |
| 2026-09-24 | CNY 13.24 | -3.92% | CNY 14.00 | CNY 14.00 | CNY 13.24 |
| 1.82M |
| 2026-09-23 | CNY 13.78 | -0.58% | CNY 13.93 | CNY 13.99 | CNY 13.54 | 1.14M |
| 2026-09-22 | CNY 13.86 | -1.98% | CNY 14.15 | CNY 14.50 | CNY 13.58 | 2.95M |
| 2026-09-21 | CNY 14.14 | +2.54% | CNY 13.78 | CNY 14.33 | CNY 13.75 | 2.67M |
| 2026-09-18 | CNY 13.79 | +1.92% | CNY 13.69 | CNY 13.81 | CNY 13.20 | 3.40M |
| 2026-09-17 | CNY 13.53 | +10.00% | CNY 12.30 | CNY 13.53 | CNY 12.11 | 4.60M |
| 2026-09-16 | CNY 12.30 | +0.82% | CNY 12.20 | CNY 12.50 | CNY 12.01 | 2.02M |
| 2026-09-15 | CNY 12.20 | -6.15% | CNY 12.94 | CNY 13.20 | CNY 12.20 | 3.21M |
| 2026-09-14 | CNY 13.00 | +1.48% | CNY 13.00 | CNY 13.33 | CNY 12.55 | 2.82M |
| 2026-09-11 | CNY 12.81 | +3.31% | CNY 12.36 | CNY 12.88 | CNY 12.07 | 2.72M |
| 2026-09-10 | CNY 12.40 | +1.81% | CNY 12.02 | CNY 12.73 | CNY 12.01 | 2.69M |
| 2026-09-09 | CNY 12.18 | +2.10% | CNY 11.81 | CNY 12.24 | CNY 11.81 | 1.78M |
| 2026-09-08 | CNY 11.93 | 0.00% | CNY 11.99 | CNY 12.00 | CNY 11.46 | 1.93M |
| 2026-09-07 | CNY 11.93 | +0.85% | CNY 11.88 | CNY 12.81 | CNY 11.83 | 5.00M |
| 2026-09-04 | CNY 11.83 | +4.14% | CNY 11.57 | CNY 11.91 | CNY 11.21 | 3.03M |
| 2026-09-03 | CNY 11.36 | -1.82% | CNY 11.58 | CNY 11.87 | CNY 10.80 | 4.79M |
| 2026-09-02 | CNY 11.57 | -0.77% | CNY 11.28 | CNY 11.97 | CNY 11.28 | 1.35M |
| 2026-09-01 | CNY 11.66 | +0.09% | CNY 11.99 | CNY 12.10 | CNY 11.52 | 2.71M |
| 2026-08-31 | CNY 11.65 | -9.83% | CNY 12.18 | CNY 12.70 | CNY 11.63 | 5.64M |
| 2026-08-28 | CNY 12.92 | -2.93% | CNY 13.00 | CNY 13.16 | CNY 12.59 | 3.20M |
| 2026-08-27 | CNY 13.31 | +3.74% | CNY 12.58 | CNY 13.58 | CNY 12.58 | 5.40M |
| 2026-08-26 | CNY 12.83 | +10.03% | CNY 11.66 | CNY 12.83 | CNY 11.55 | 5.36M |
| 2026-08-25 | CNY 11.66 | -1.69% | CNY 11.87 | CNY 11.99 | CNY 11.38 | 4.28M |
| 2026-08-24 | CNY 11.86 | +1.19% | CNY 12.29 | CNY 12.30 | CNY 11.58 | 7.57M |
| 2026-08-21 | CNY 11.72 | +10.05% | CNY 10.60 | CNY 11.72 | CNY 10.51 | 5.74M |
| 2026-08-20 | CNY 10.65 | +8.67% | CNY 9.62 | CNY 10.78 | CNY 9.62 | 6.35M |
| 2026-08-19 | CNY 9.80 | +0.41% | CNY 9.70 | CNY 10.10 | CNY 9.70 | 3.61M |
| 2026-08-18 | CNY 9.76 | +1.99% | CNY 9.74 | CNY 9.85 | CNY 9.52 | 2.20M |
| 2026-08-17 | CNY 9.57 | +0.10% | CNY 9.53 | CNY 9.80 | CNY 9.48 | 1.56M |
| 2026-08-14 | CNY 9.56 | +2.36% | CNY 9.34 | CNY 9.59 | CNY 9.07 | 2.84M |
| 2026-08-13 | CNY 9.34 | -2.61% | CNY 9.75 | CNY 9.97 | CNY 9.27 | 3.43M |
| 2026-08-12 | CNY 9.59 | +2.46% | CNY 9.29 | CNY 9.68 | CNY 9.29 | 2.82M |
| 2026-08-11 | CNY 9.36 | +1.19% | CNY 9.27 | CNY 9.49 | CNY 9.12 | 2.44M |
| 2026-08-10 | CNY 9.25 | +7.56% | CNY 8.55 | CNY 9.29 | CNY 8.55 | 3.84M |
| 2026-08-07 | CNY 8.60 | -1.49% | CNY 8.70 | CNY 8.71 | CNY 8.49 | 2.01M |
| 2026-08-06 | CNY 8.73 | +2.46% | CNY 8.49 | CNY 8.87 | CNY 8.31 | 2.86M |
| 2026-08-05 | CNY 8.52 | +2.77% | CNY 8.29 | CNY 8.52 | CNY 8.24 | 1.91M |
| 2026-08-04 | CNY 8.29 | +7.66% | CNY 7.63 | CNY 8.34 | CNY 7.55 | 5.46M |
| 2026-08-03 | CNY 7.70 | +5.05% | CNY 7.51 | CNY 8.06 | CNY 7.51 | 8.27M |
| 2026-07-31 | CNY 7.33 | +2.81% | CNY 7.18 | CNY 7.33 | CNY 7.18 | 977.20K |
| 2026-07-30 | CNY 7.13 | -0.42% | CNY 7.11 | CNY 7.36 | CNY 7.02 | 998.30K |
| 2026-07-29 | CNY 7.16 | +0.99% | CNY 7.14 | CNY 7.17 | CNY 6.96 | 950.40K |
| 2026-07-28 | CNY 7.09 | -0.98% | CNY 7.03 | CNY 7.22 | CNY 6.97 | 1.03M |
| 2026-07-27 | CNY 7.16 | +1.27% | CNY 7.07 | CNY 7.19 | CNY 6.96 | 572.70K |
| 2026-07-24 | CNY 7.07 | -0.14% | CNY 7.09 | CNY 7.21 | CNY 6.93 | 789.58K |
| 2026-07-23 | CNY 7.08 | +5.67% | CNY 6.75 | CNY 7.22 | CNY 6.67 | 1.27M |
| 2026-07-22 | CNY 6.70 | -4.01% | CNY 6.96 | CNY 7.05 | CNY 6.65 | 1.10M |
| 2026-07-21 | CNY 6.98 | -2.79% | CNY 7.18 | CNY 7.18 | CNY 6.48 | 2.41M |
| 2026-07-20 | CNY 7.18 | -10.03% | CNY 8.09 | CNY 8.09 | CNY 7.18 | 2.38M |
| 2026-07-17 | CNY 7.98 | -1.97% | CNY 8.07 | CNY 8.17 | CNY 7.90 | 1.18M |
| 2026-07-16 | CNY 8.14 | +0.62% | CNY 8.09 | CNY 8.28 | CNY 7.95 | 1.14M |
| 2026-07-15 | CNY 8.09 | -0.37% | CNY 8.02 | CNY 8.16 | CNY 7.93 | 1.69M |
| 2026-07-14 | CNY 8.12 | -0.73% | CNY 8.10 | CNY 8.27 | CNY 7.99 | 1.77M |
| 2026-07-13 | CNY 8.18 | -4.33% | CNY 8.52 | CNY 8.58 | CNY 8.13 | 1.47M |
| 2026-07-10 | CNY 8.55 | -0.58% | CNY 8.54 | CNY 8.70 | CNY 8.49 | 1.49M |
| 2026-07-09 | CNY 8.60 | -2.27% | CNY 8.80 | CNY 8.87 | CNY 8.58 | 855.10K |
| 2026-07-08 | CNY 8.80 | +0.57% | CNY 8.82 | CNY 8.83 | CNY 8.61 | 749.00K |
| 2026-07-07 | CNY 8.75 | -2.67% | CNY 8.99 | CNY 9.25 | CNY 8.71 | 1.68M |
| 2026-07-06 | CNY 8.99 | -2.49% | CNY 9.23 | CNY 9.33 | CNY 8.96 | 1.93M |
| 2026-07-03 | CNY 9.22 | +0.55% | CNY 9.19 | CNY 9.35 | CNY 9.07 | 1.22M |
| 2026-07-02 | CNY 9.17 | +2.12% | CNY 8.89 | CNY 9.34 | CNY 8.86 | 1.55M |
| 2026-07-01 | CNY 8.98 | +2.98% | CNY 8.68 | CNY 9.00 | CNY 8.56 | 1.44M |
| 2026-06-30 | CNY 8.72 | -0.91% | CNY 8.88 | CNY 8.88 | CNY 8.53 | 1.07M |
| 2026-06-29 | CNY 8.80 | -4.66% | CNY 9.15 | CNY 9.15 | CNY 8.77 | 2.15M |
| 2026-06-26 | CNY 9.23 | -2.12% | CNY 9.60 | CNY 9.60 | CNY 9.18 | 999.80K |
| 2026-06-25 | CNY 9.43 | 0.00% | CNY 9.35 | CNY 9.54 | CNY 9.15 | 1.45M |
| 2026-06-24 | CNY 9.43 | -0.95% | CNY 9.42 | CNY 9.88 | CNY 9.28 | 1.11M |
| 2026-06-23 | CNY 9.52 | +0.95% | CNY 9.35 | CNY 9.65 | CNY 9.30 | 1.10M |
| 2026-06-22 | CNY 9.43 | -3.38% | CNY 9.84 | CNY 9.99 | CNY 9.40 | 1.77M |
| 2026-06-18 | CNY 9.76 | +1.67% | CNY 9.61 | CNY 10.08 | CNY 9.61 | 2.18M |
| 2026-06-17 | CNY 9.60 | +2.56% | CNY 9.56 | CNY 9.71 | CNY 9.40 | 2.21M |
| 2026-06-16 | CNY 9.36 | +5.05% | CNY 8.99 | CNY 9.36 | CNY 8.52 | 2.24M |
| 2026-06-15 | CNY 8.91 | -0.22% | CNY 8.86 | CNY 9.07 | CNY 8.83 | 764.00K |
| 2026-06-12 | CNY 8.93 | +2.06% | CNY 8.70 | CNY 8.93 | CNY 8.70 | 749.50K |
| 2026-06-11 | CNY 8.75 | +0.34% | CNY 8.73 | CNY 8.91 | CNY 8.67 | 704.20K |
| 2026-06-10 | CNY 8.72 | +1.40% | CNY 8.58 | CNY 8.99 | CNY 8.58 | 871.20K |
| 2026-06-09 | CNY 8.60 | +1.18% | CNY 8.50 | CNY 8.66 | CNY 8.41 | 617.40K |
| 2026-06-08 | CNY 8.50 | -1.39% | CNY 8.51 | CNY 8.79 | CNY 8.33 | 862.10K |
| 2026-06-05 | CNY 8.62 | -2.93% | CNY 8.80 | CNY 8.89 | CNY 8.51 | 1.08M |
| 2026-06-04 | CNY 8.88 | -1.00% | CNY 8.95 | CNY 9.10 | CNY 8.75 | 1.17M |
| 2026-06-03 | CNY 8.97 | -3.03% | CNY 9.11 | CNY 9.21 | CNY 8.95 | 1.58M |
| 2026-06-02 | CNY 9.25 | -0.86% | CNY 9.25 | CNY 9.30 | CNY 9.06 | 1.09M |
| 2026-06-01 | CNY 9.33 | +2.75% | CNY 9.10 | CNY 9.40 | CNY 8.88 | 2.08M |
| 2026-05-29 | CNY 9.08 | -2.99% | CNY 9.55 | CNY 9.55 | CNY 9.00 | 1.85M |
| 2026-05-28 | CNY 9.36 | -3.51% | CNY 9.70 | CNY 10.08 | CNY 9.35 | 2.26M |
| 2026-05-27 | CNY 9.70 | -1.42% | CNY 9.77 | CNY 9.84 | CNY 9.54 | 1.39M |
| 2026-05-26 | CNY 9.84 | -0.20% | CNY 9.89 | CNY 10.00 | CNY 9.79 | 1.16M |