Shenzhen - Delayed Quote CNY

Zhejiang Shibao Company Limited (002703.SZ)

12.37 +0.37 (+3.08%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.18 12.38 12.07 12.37 12.37 21,994,152
Apr 25, 2024 12.15 12.22 11.91 12.00 12.00 14,105,070
Apr 24, 2024 11.90 12.23 11.83 12.10 12.10 20,020,600
Apr 23, 2024 11.48 11.94 11.44 11.81 11.81 18,155,402
Apr 22, 2024 11.72 11.73 11.42 11.48 11.48 10,636,074
Apr 19, 2024 11.70 11.81 11.45 11.72 11.72 14,725,612
Apr 18, 2024 11.82 12.03 11.56 11.72 11.72 19,750,440
Apr 17, 2024 11.35 11.84 11.35 11.82 11.82 22,271,943
Apr 16, 2024 11.91 11.98 11.00 11.07 11.07 24,454,648
Apr 15, 2024 12.65 12.78 11.87 11.99 11.99 29,918,689
Apr 12, 2024 13.48 13.68 13.08 13.09 13.09 24,060,548
Apr 11, 2024 13.10 13.55 13.05 13.29 13.29 21,299,430
Apr 10, 2024 13.55 13.94 13.12 13.32 13.32 28,929,347
Apr 9, 2024 14.00 14.18 13.68 13.83 13.83 54,290,849
Apr 8, 2024 12.90 14.00 12.90 14.00 14.00 39,167,968
Apr 3, 2024 13.30 13.35 12.73 12.73 12.73 19,108,401
Apr 2, 2024 13.65 13.65 13.22 13.35 13.35 17,906,683
Apr 1, 2024 13.39 13.81 13.39 13.65 13.65 20,255,818
Mar 29, 2024 13.68 13.88 13.51 13.53 13.53 11,126,662
Mar 28, 2024 13.20 13.76 13.20 13.66 13.66 22,402,405
Mar 27, 2024 13.80 13.96 13.28 13.33 13.33 25,467,743
Mar 26, 2024 13.17 13.97 13.17 13.69 13.69 24,487,498
Mar 25, 2024 13.97 14.14 13.35 13.39 13.39 30,829,781
Mar 22, 2024 13.95 14.40 13.57 14.30 14.30 43,006,297
Mar 21, 2024 14.16 14.25 13.92 14.01 14.01 32,685,215
Mar 20, 2024 14.24 14.53 14.07 14.30 14.30 36,697,968
Mar 19, 2024 14.60 15.20 14.21 14.26 14.26 62,556,213
Mar 18, 2024 13.87 14.70 13.85 14.50 14.50 58,894,932
Mar 15, 2024 13.48 14.38 13.41 14.03 14.03 55,783,812
Mar 14, 2024 13.47 13.69 13.16 13.44 13.44 28,149,580
Mar 13, 2024 13.61 14.12 13.50 13.66 13.66 42,980,883
Mar 12, 2024 13.16 13.86 13.16 13.74 13.74 51,753,410
Mar 11, 2024 13.07 13.37 12.95 13.21 13.21 23,739,365
Mar 8, 2024 13.20 13.26 12.90 13.08 13.08 26,400,444
Mar 7, 2024 13.23 13.75 13.15 13.40 13.40 44,004,421
Mar 6, 2024 12.80 13.52 12.80 13.25 13.25 34,654,572
Mar 5, 2024 12.85 13.31 12.69 13.04 13.04 30,615,193
Mar 4, 2024 13.04 13.13 12.72 13.00 13.00 23,441,105
Mar 1, 2024 13.16 13.27 12.99 13.16 13.16 30,433,483
Feb 29, 2024 12.48 13.20 12.41 13.17 13.17 38,506,450
Feb 28, 2024 13.35 14.15 12.71 12.81 12.81 59,839,834
Feb 27, 2024 12.80 13.65 12.70 13.47 13.47 51,123,170
Feb 26, 2024 12.85 13.22 12.80 12.83 12.83 42,383,244
Feb 23, 2024 12.44 13.28 12.32 13.08 13.08 53,381,292
Feb 22, 2024 11.81 12.87 11.78 12.59 12.59 47,886,259
Feb 21, 2024 11.70 12.67 11.66 12.09 12.09 41,965,435
Feb 20, 2024 11.58 12.42 11.34 12.03 12.03 34,617,429
Feb 19, 2024 11.31 11.78 11.31 11.60 11.60 26,560,239
Feb 8, 2024 10.88 11.33 10.47 11.24 11.24 30,798,333
Feb 7, 2024 10.77 11.40 10.73 10.79 10.79 30,482,736
Feb 6, 2024 10.18 11.28 9.77 10.77 10.77 29,381,689
Feb 5, 2024 11.35 11.52 10.78 10.78 10.78 28,662,024
Feb 2, 2024 11.67 12.28 10.80 11.98 11.98 48,967,176
Feb 1, 2024 12.40 12.59 11.80 11.80 11.80 47,289,734
Jan 31, 2024 12.52 13.67 12.28 13.11 13.11 78,290,513
Jan 30, 2024 11.99 12.52 11.70 12.52 12.52 29,231,991
Jan 29, 2024 11.87 11.90 11.30 11.38 11.38 11,683,788
Jan 26, 2024 11.80 12.00 11.71 11.73 11.73 13,488,912
Jan 25, 2024 11.45 12.07 11.33 11.90 11.90 20,022,691
Jan 24, 2024 11.48 11.69 11.10 11.53 11.53 14,203,950
Jan 23, 2024 11.15 11.55 11.01 11.49 11.49 15,645,219
Jan 22, 2024 11.90 11.99 11.06 11.23 11.23 17,878,987
Jan 19, 2024 12.20 12.33 11.94 11.94 11.94 12,982,199
Jan 18, 2024 12.30 12.44 11.77 12.22 12.22 24,628,512
Jan 17, 2024 13.10 13.16 12.50 12.50 12.50 20,792,581
Jan 16, 2024 13.05 13.26 12.83 13.12 13.12 20,260,792
Jan 15, 2024 13.39 13.39 13.05 13.11 13.11 19,161,033
Jan 12, 2024 13.80 13.95 13.37 13.44 13.44 26,250,622
Jan 11, 2024 13.65 13.95 13.58 13.89 13.89 26,045,458
Jan 10, 2024 13.80 14.37 13.73 13.74 13.74 39,078,804
Jan 9, 2024 14.09 14.74 13.93 13.95 13.95 65,667,017
Jan 8, 2024 12.78 14.08 12.54 14.08 14.08 54,973,816
Jan 5, 2024 12.93 13.05 12.73 12.80 12.80 10,385,290
Jan 4, 2024 13.08 13.08 12.86 12.91 12.91 7,055,436
Jan 3, 2024 13.20 13.27 12.91 13.08 13.08 10,929,821
Jan 2, 2024 13.37 13.49 13.22 13.22 13.22 11,782,520
Dec 29, 2023 13.20 13.39 13.10 13.36 13.36 15,028,440
Dec 28, 2023 12.95 13.25 12.84 13.19 13.19 14,691,780
Dec 27, 2023 12.82 12.99 12.79 12.95 12.95 10,062,250
Dec 26, 2023 13.19 13.19 12.89 12.89 12.89 11,339,672
Dec 25, 2023 13.01 13.17 12.92 13.16 13.16 10,554,575
Dec 22, 2023 13.30 13.37 12.95 13.01 13.01 13,957,640
Dec 21, 2023 13.20 13.38 12.99 13.36 13.36 15,746,854
Dec 20, 2023 13.63 13.70 13.26 13.28 13.28 14,211,827
Dec 19, 2023 13.95 13.96 13.51 13.63 13.63 16,753,078
Dec 18, 2023 14.06 14.18 13.82 13.90 13.90 14,273,970
Dec 15, 2023 14.25 14.35 14.03 14.04 14.04 15,860,299
Dec 14, 2023 14.60 14.68 14.28 14.32 14.32 17,534,738
Dec 13, 2023 14.65 14.81 14.55 14.58 14.58 16,304,242
Dec 12, 2023 14.69 14.77 14.53 14.72 14.72 17,254,933
Dec 11, 2023 14.38 14.77 14.20 14.77 14.77 25,440,519
Dec 8, 2023 14.51 14.55 14.30 14.31 14.31 18,140,003
Dec 7, 2023 15.00 15.00 14.40 14.42 14.42 31,979,495
Dec 6, 2023 15.15 15.63 15.00 15.02 15.02 30,471,553
Dec 5, 2023 15.53 16.15 14.97 15.49 15.49 44,428,799
Dec 4, 2023 15.52 15.78 15.27 15.64 15.64 29,176,836
Dec 1, 2023 15.58 15.75 15.20 15.53 15.53 31,374,521
Nov 30, 2023 16.10 16.25 15.45 15.58 15.58 59,648,976
Nov 29, 2023 16.16 17.50 16.05 16.58 16.58 85,784,023
Nov 28, 2023 15.69 16.74 15.69 16.29 16.29 73,644,667
Nov 27, 2023 15.80 16.09 15.30 15.64 15.64 39,011,740
Nov 24, 2023 15.96 16.07 15.40 15.52 15.52 40,623,278
Nov 23, 2023 15.34 16.30 15.16 15.96 15.96 68,211,485
Nov 22, 2023 15.80 15.80 15.21 15.25 15.25 53,156,547
Nov 21, 2023 15.90 16.80 15.72 16.19 16.19 83,460,500
Nov 20, 2023 15.68 16.62 15.64 16.12 16.12 112,799,474
Nov 17, 2023 14.20 15.64 14.13 15.64 15.64 71,361,578
Nov 16, 2023 14.56 14.56 14.22 14.22 14.22 24,026,537
Nov 15, 2023 14.48 14.69 14.31 14.58 14.58 33,221,963
Nov 14, 2023 14.35 14.59 14.20 14.41 14.41 25,316,502
Nov 13, 2023 13.97 14.49 13.94 14.34 14.34 29,795,673
Nov 10, 2023 14.11 14.26 13.85 13.86 13.86 21,696,174
Nov 9, 2023 14.53 14.53 14.18 14.22 14.22 32,351,454
Nov 8, 2023 14.50 15.00 14.23 14.74 14.74 53,433,829
Nov 7, 2023 14.37 14.48 14.25 14.39 14.39 25,594,074
Nov 6, 2023 14.23 14.45 14.16 14.44 14.44 32,615,302
Nov 3, 2023 13.86 14.37 13.86 14.18 14.18 28,564,371
Nov 2, 2023 14.18 14.38 13.90 13.92 13.92 24,081,853
Nov 1, 2023 14.10 14.29 14.00 14.08 14.08 21,265,034
Oct 31, 2023 14.40 14.48 13.95 14.10 14.10 30,035,087
Oct 30, 2023 14.41 14.70 14.23 14.49 14.49 32,406,834
Oct 27, 2023 14.43 15.32 14.40 14.58 14.58 57,792,301
Oct 26, 2023 13.80 15.14 13.70 14.70 14.70 60,292,807
Oct 25, 2023 13.80 14.09 13.56 14.00 14.00 29,243,925
Oct 24, 2023 13.35 13.78 13.32 13.68 13.68 28,799,666
Oct 23, 2023 13.90 13.98 13.15 13.33 13.33 32,123,590
Oct 20, 2023 13.97 14.36 13.75 13.87 13.87 31,300,574
Oct 19, 2023 14.45 14.55 13.94 13.98 13.98 40,850,772
Oct 18, 2023 15.01 15.17 14.63 14.65 14.65 32,440,939
Oct 17, 2023 15.55 15.55 14.96 15.12 15.12 37,071,032
Oct 16, 2023 15.81 16.15 15.58 15.68 15.68 33,306,395
Oct 13, 2023 16.05 16.50 15.90 15.91 15.91 36,501,806
Oct 12, 2023 16.20 16.77 16.07 16.30 16.30 37,355,482
Oct 11, 2023 16.24 16.60 15.92 16.39 16.39 42,757,098
Oct 10, 2023 16.70 16.71 15.87 16.28 16.28 63,423,043
Oct 9, 2023 17.17 17.40 16.93 17.00 17.00 43,717,486
Sep 28, 2023 16.90 17.47 16.80 16.94 16.94 41,859,457
Sep 27, 2023 17.00 17.59 16.71 16.94 16.94 49,319,711
Sep 26, 2023 17.32 17.59 17.00 17.17 17.17 53,769,669
Sep 25, 2023 17.00 18.50 16.87 17.76 17.76 91,067,501
Sep 22, 2023 16.75 17.24 16.35 17.12 17.12 48,869,100
Sep 21, 2023 16.77 17.14 16.70 16.99 16.99 37,743,902
Sep 20, 2023 17.00 17.65 16.71 16.91 16.91 49,471,932
Sep 19, 2023 17.70 17.90 17.13 17.40 17.40 68,414,627
Sep 18, 2023 17.57 18.68 17.41 18.20 18.20 102,945,522
Sep 15, 2023 17.80 17.95 17.04 17.32 17.32 59,227,884
Sep 14, 2023 18.11 18.35 17.33 17.70 17.70 78,037,766
Sep 13, 2023 18.52 18.68 17.65 17.70 17.70 97,228,253
Sep 12, 2023 19.09 20.00 18.41 18.85 18.85 132,271,872
Sep 11, 2023 17.95 19.07 17.50 18.43 18.43 151,751,898
Sep 8, 2023 15.58 17.34 15.58 17.34 17.34 69,829,140
Sep 7, 2023 16.34 16.43 15.74 15.76 15.76 55,840,363
Sep 6, 2023 16.60 17.21 16.51 16.72 16.72 61,438,782
Sep 5, 2023 17.50 17.65 16.66 16.80 16.80 80,643,116
Sep 4, 2023 17.06 18.17 16.89 17.68 17.68 102,378,710
Sep 1, 2023 16.64 17.60 16.63 17.06 17.06 89,278,001
Aug 31, 2023 16.53 17.25 16.46 16.78 16.78 65,781,041
Aug 30, 2023 16.70 17.15 16.40 16.89 16.89 99,669,362
Aug 29, 2023 14.83 16.37 14.78 16.37 16.37 99,721,587
Aug 28, 2023 15.83 16.00 14.81 14.88 14.88 71,607,272
Aug 25, 2023 16.10 16.19 15.10 15.18 15.18 81,784,913
Aug 24, 2023 17.92 18.13 16.65 16.73 16.73 111,975,996
Aug 23, 2023 17.37 19.42 17.37 18.50 18.50 144,668,311
Aug 22, 2023 17.65 17.98 17.08 17.74 17.74 98,784,708
Aug 21, 2023 17.50 18.58 17.12 17.66 17.66 142,479,679
Aug 18, 2023 15.66 17.48 15.38 17.48 17.48 132,190,621
Aug 17, 2023 15.08 16.49 14.94 15.89 15.89 73,577,691
Aug 16, 2023 15.76 15.98 15.35 15.44 15.44 54,136,424
Aug 15, 2023 15.55 16.58 15.29 16.23 16.23 75,946,706
Aug 14, 2023 15.15 15.61 14.91 15.60 15.60 47,032,258
Aug 11, 2023 15.52 15.84 15.39 15.52 15.52 46,400,698
Aug 10, 2023 16.20 16.31 15.20 15.49 15.49 77,221,861
Aug 9, 2023 15.87 16.96 15.68 16.59 16.59 78,280,461
Aug 8, 2023 16.93 17.45 16.24 16.27 16.27 86,757,875
Aug 7, 2023 17.61 18.44 17.00 17.01 17.01 101,761,828
Aug 4, 2023 17.61 18.90 17.11 18.07 18.07 126,423,833
Aug 3, 2023 17.50 18.45 17.15 17.56 17.56 141,843,621
Aug 2, 2023 15.30 17.38 15.01 17.38 17.38 126,689,601
Aug 1, 2023 16.01 16.66 15.57 15.80 15.80 81,654,696
Jul 31, 2023 16.23 17.33 16.04 16.44 16.44 115,192,331
Jul 28, 2023 15.03 16.66 14.45 16.09 16.09 120,457,361
Jul 27, 2023 15.24 16.00 15.24 15.46 15.46 113,064,387
Jul 26, 2023 14.62 15.33 14.45 14.62 14.62 68,980,120
Jul 25, 2023 15.00 15.14 14.64 14.82 14.82 77,313,482
Jul 24, 2023 14.26 15.37 14.06 14.68 14.68 89,441,788
Jul 21, 2023 15.30 15.99 15.30 15.30 15.30 77,332,137
Jul 20, 2023 17.70 18.14 16.80 17.00 17.00 110,762,336
Jul 19, 2023 18.00 18.38 17.01 17.20 17.20 109,949,566
Jul 18, 2023 17.90 19.39 17.50 18.40 18.40 140,880,273
Jul 17, 2023 17.30 19.24 16.88 18.47 18.47 151,431,855
Jul 14, 2023 16.51 18.50 15.92 17.65 17.65 157,343,821
Jul 13, 2023 16.25 17.39 16.08 16.89 16.89 144,897,174
Jul 12, 2023 17.20 18.15 16.67 17.87 17.87 187,593,248
Jul 11, 2023 14.61 16.50 14.61 16.50 16.50 149,056,507
Jul 10, 2023 14.64 15.62 14.51 15.00 15.00 148,858,789
Jul 7, 2023 14.80 16.37 14.42 14.51 14.51 176,854,038
Jul 6, 2023 13.86 15.25 13.05 15.25 15.25 175,205,672
Jul 5, 2023 13.86 13.86 13.86 13.86 13.86 4,094,367
Jul 4, 2023 12.60 12.60 12.60 12.60 12.60 7,693,901
Jul 3, 2023 10.94 11.45 10.56 11.45 11.45 60,400,119
Jun 30, 2023 9.32 10.41 9.11 10.41 10.41 54,770,342
Jun 29, 2023 9.96 9.99 9.40 9.46 9.46 53,264,185
Jun 28, 2023 9.48 10.04 9.34 9.94 9.94 57,902,630
Jun 27, 2023 9.51 9.73 9.08 9.60 9.60 43,749,028
Jun 26, 2023 9.59 10.45 9.57 9.74 9.74 68,523,812
Jun 21, 2023 9.34 10.20 9.15 9.81 9.81 79,981,985
Jun 20, 2023 9.40 9.75 9.13 9.34 9.34 49,724,542
Jun 19, 2023 9.20 9.83 9.13 9.45 9.45 61,849,720
Jun 16, 2023 9.30 9.41 9.08 9.27 9.27 66,296,872
Jun 15, 2023 9.50 10.16 9.06 9.18 9.18 96,635,987
Jun 14, 2023 9.98 10.48 9.62 9.83 9.83 132,526,423
Jun 13, 2023 9.69 9.94 9.51 9.94 9.94 77,886,613
Jun 12, 2023 8.24 9.04 8.22 9.04 9.04 66,443,280
Jun 9, 2023 7.47 8.22 7.47 8.22 8.22 17,407,593
Jun 8, 2023 7.48 7.70 7.45 7.47 7.47 7,760,300
Jun 7, 2023 7.80 7.81 7.49 7.51 7.51 10,746,193
Jun 6, 2023 8.01 8.04 7.73 7.77 7.77 10,381,640
Jun 5, 2023 7.98 8.13 7.85 8.01 8.01 10,507,740
Jun 2, 2023 7.83 8.02 7.83 7.99 7.99 13,750,317
Jun 1, 2023 7.74 7.96 7.70 7.84 7.84 10,622,298
May 31, 2023 7.98 8.00 7.71 7.79 7.79 12,774,189
May 30, 2023 7.74 8.09 7.69 7.89 7.89 16,716,102
May 29, 2023 7.95 8.03 7.66 7.74 7.74 11,566,457
May 26, 2023 7.76 8.05 7.58 7.95 7.95 15,861,891
May 25, 2023 7.79 7.85 7.69 7.76 7.76 8,374,000
May 24, 2023 7.77 7.91 7.74 7.77 7.77 5,282,267
May 23, 2023 7.83 7.94 7.78 7.82 7.82 6,166,865
May 22, 2023 7.73 7.89 7.66 7.85 7.85 9,087,002
May 19, 2023 7.76 7.81 7.67 7.73 7.73 5,033,900
May 18, 2023 7.87 8.02 7.76 7.80 7.80 9,152,653
May 17, 2023 7.65 7.85 7.63 7.84 7.84 7,853,281
May 16, 2023 7.79 7.79 7.68 7.70 7.70 5,925,050
May 15, 2023 7.72 7.79 7.63 7.78 7.78 7,332,642
May 12, 2023 7.80 7.90 7.64 7.72 7.72 9,869,722
May 11, 2023 7.75 7.89 7.64 7.85 7.85 16,946,111
May 10, 2023 7.53 8.12 7.43 7.90 7.90 23,442,150
May 9, 2023 7.74 7.74 7.51 7.54 7.54 7,796,406
May 8, 2023 7.72 7.81 7.68 7.73 7.73 5,156,993
May 5, 2023 7.87 7.89 7.66 7.73 7.73 6,842,050
May 4, 2023 7.77 7.90 7.73 7.84 7.84 8,545,652
Apr 28, 2023 7.51 7.81 7.51 7.78 7.78 14,293,050
Apr 27, 2023 7.40 7.54 7.38 7.42 7.42 6,100,200
Apr 26, 2023 7.17 7.47 7.16 7.43 7.43 9,493,236