Stock listing

Shanghai:603808 Shenzhen Ellassay Fashion Co., Ltd. (歌力思) 股价

Follow Shenzhen Ellassay Fashion Co., Ltd. into a list and get an email when it puts out news.

Share price · SSE:603808

¥7.25 CNY -0.14 (-1.9%)

Close on Nov 6, 2026

Past year -19.0% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥7.22 – ¥7.34 CNYNov 6, 2026
Volume
4.34M sharesNov 6, 2026
Market cap
¥2.64B CNYAt the close on Nov 6, 2026 · price × 363.7M shares outstanding
52-week range
¥6.94 – ¥11.36 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥32.31M CNYMedian day 3.45M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Shenzhen Ellassay Fashion Co., Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:603808 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥7.25-0.14-1.9%¥7.29¥7.34¥7.224,344,649
¥7.39+0.12+1.7%¥7.28¥7.41¥7.265,482,090
¥7.27+0.07+1.0%¥7.22¥7.32¥7.105,400,300
¥7.20-0.02-0.3%¥7.18¥7.31¥7.145,485,300
¥7.22-0.33-4.4%¥7.41¥7.54¥7.0012,924,777
¥7.55-0.07-0.9%¥7.51¥7.69¥7.414,309,700
¥7.62-0.07-0.9%¥7.65¥7.75¥7.583,143,200
¥7.69-0.05-0.6%¥7.80¥7.85¥7.653,450,800
¥7.74-0.21-2.6%¥8.00¥8.07¥7.734,147,400
¥7.95+0.05+0.6%¥7.94¥8.05¥7.813,998,700
¥7.90+0.03+0.4%¥7.82¥7.91¥7.554,172,695
¥7.87-0.28-3.4%¥8.16¥8.17¥7.844,206,440
¥8.15-0.16-1.9%¥8.36¥8.44¥8.083,409,200
¥8.31-0.02-0.2%¥8.25¥8.40¥8.212,884,500
¥8.33-0.10-1.2%¥8.28¥8.46¥8.214,403,500
¥8.430.000.0%¥8.56¥8.62¥8.333,331,495
¥8.43-0.32-3.7%¥8.61¥8.66¥8.364,578,600
¥8.75+0.01+0.1%¥8.80¥8.82¥8.643,913,800
¥8.74+0.39+4.7%¥8.24¥8.87¥8.197,740,375
¥8.35-0.51-5.8%¥8.87¥8.98¥8.258,177,000
¥8.86+0.04+0.5%¥8.82¥8.89¥8.643,550,800
¥8.82-0.01-0.1%¥8.74¥8.88¥8.624,255,700
¥8.83+0.02+0.2%¥8.89¥8.98¥8.682,770,900
¥8.81-0.06-0.7%¥8.81¥8.94¥8.802,237,500
¥8.87-0.08-0.9%¥8.95¥9.08¥8.803,400,580
¥8.95+0.19+2.2%¥8.76¥9.00¥8.755,041,700
¥8.76+0.03+0.3%¥8.73¥8.87¥8.603,049,600
¥8.73-0.02-0.2%¥8.75¥8.80¥8.612,297,100
¥8.75+0.15+1.7%¥8.62¥8.78¥8.522,520,500
¥8.60+0.21+2.5%¥8.44¥8.67¥8.412,550,345
¥8.39+0.03+0.4%¥8.27¥8.46¥8.102,621,100
¥8.36+0.10+1.2%¥8.28¥8.37¥8.171,959,100
¥8.26-0.26-3.1%¥8.56¥8.56¥8.222,104,500
¥8.52+0.08+0.9%¥8.48¥8.61¥8.333,249,150
¥8.44-0.20-2.3%¥8.60¥8.63¥8.313,447,290
¥8.64-0.26-2.9%¥8.80¥8.87¥8.622,795,100
¥8.90-0.02-0.2%¥8.81¥8.92¥8.782,119,700
¥8.92+0.08+0.9%¥8.90¥8.94¥8.802,342,835
¥8.84+0.16+1.8%¥8.64¥8.88¥8.604,603,595
¥8.68+0.05+0.6%¥8.65¥8.79¥8.612,667,555
¥8.63-0.20-2.3%¥8.80¥8.90¥8.631,899,200
¥8.83-0.06-0.7%¥8.87¥8.93¥8.783,358,600
¥8.89-0.03-0.3%¥8.98¥9.09¥8.794,133,700
¥8.92+0.10+1.1%¥8.82¥8.96¥8.705,602,300
¥8.82+0.34+4.0%¥8.90¥9.01¥8.695,507,980
¥8.48-0.12-1.4%¥8.57¥8.68¥8.473,139,200
¥8.60-0.04-0.5%¥8.68¥8.68¥8.561,761,300
¥8.64+0.19+2.2%¥8.45¥8.64¥8.423,573,700
¥8.450.000.0%¥8.39¥8.49¥8.363,077,400
¥8.45-0.09-1.1%¥8.51¥8.51¥8.322,408,500
¥8.54+0.19+2.3%¥8.41¥8.55¥8.412,411,700
¥8.35-0.24-2.8%¥8.52¥8.68¥8.332,141,100
¥8.59+0.11+1.3%¥8.41¥8.61¥8.412,699,800
¥8.480.000.0%¥8.57¥8.57¥8.352,207,400
¥8.48+0.02+0.2%¥8.44¥8.51¥8.352,301,400
¥8.46-0.20-2.3%¥8.64¥8.64¥8.414,067,633
¥8.66+0.06+0.7%¥8.60¥8.66¥8.474,632,123
¥8.60+0.06+0.7%¥8.61¥8.94¥8.536,365,690
¥8.54+0.49+6.1%¥8.04¥8.69¥7.948,558,700
¥8.05+0.02+0.2%¥8.03¥8.10¥7.804,372,700
¥8.03+0.14+1.8%¥7.86¥8.04¥7.843,924,950
Ticker
Shanghai:603808
Asset type
Stock
Sector
Consumer goods
Industry
Clothing, footwear & luxury
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026

Sep 8, 2026

Closed ¥8.92 (+0.9%) on Sep 8, 2026

Announcement on Convening the 2026 Semi-annual Performance Briefing

Aug 28, 2026

Closed ¥8.82 (+4.0%) on Aug 28, 2026

Announcement on Resolutions of the 14th Extraordinary Meeting of the 5th Board of Directors

Aug 13, 2026

Closed ¥8.46 (-2.3%) on Aug 13, 2026

Announcement on Implementation of Dividend Distribution for 2025

Jul 8, 2026

Closed ¥7.65 (-0.6%) on Jul 8, 2026

Announcement on Progress of the Transfer of a Portion of Tangli International's Equity

Jul 2, 2026

Closed ¥7.85 (+1.9%) on Jul 2, 2026

Announcement on Resolutions of the 2025 Annual General Meeting

Jun 12, 2026

Closed ¥9.11 (+0.4%) on Jun 12, 2026

Announcement on Convening Performance Briefing for 2025 and Q1 2026

May 30, 2026

Closed ¥9.98 (+10.0%) on Jun 1, 2026

Announcement on Resolutions of the 13th Extraordinary Meeting of the 5th Board of Directors

Apr 30, 2026

Closed ¥11.10 (+4.9%) on Apr 30, 2026

Announcement on Implementing Cancellation of Repurchased Shares and Share Changes

Apr 29, 2026

Closed ¥10.58 (+0.8%) on Apr 29, 2026

Announcement on Resolutions of the 12th Extraordinary Meeting of the 5th Board of Directors

Apr 25, 2026

Closed ¥10.61 (+1.3%) on Apr 27, 2026

All Shenzhen Ellassay Fashion Co., Ltd. news

Shenzhen Ellassay Fashion Co., Ltd. on 6ix

Sector
Consumer goods
Industry
Clothing, footwear & luxury
News releases
16 in the last 12 months · 45 in all · newest Sep 8, 2026 · oldest 2023

Log in to ask 6ix AI your own questions about Shenzhen Ellassay Fashion Co., Ltd.