Advertisement
Advertisement
U.S. Markets close in 5 hrs 27 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zhejiang Shibao Company Limited (002703.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
5.12-0.07 (-1.35%)
At close: 3:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20215.195.215.115.125.121,771,200
Oct 21, 20215.275.285.145.195.193,338,701
Oct 20, 20215.295.305.195.235.232,205,148
Oct 19, 20215.345.385.275.295.292,221,148
Oct 18, 20215.325.365.285.345.342,247,148
Oct 15, 20215.285.375.265.355.353,126,569
Oct 14, 20215.255.305.195.295.291,835,550
Oct 13, 20215.235.275.205.265.261,529,000
Oct 12, 20215.305.315.185.225.221,984,350
Oct 11, 20215.325.345.265.315.311,145,500
Oct 08, 20215.265.345.235.325.322,147,860
Sep 30, 20215.155.265.085.265.261,711,104
Sep 29, 20215.275.275.105.155.153,118,850
Sep 28, 20215.255.315.195.295.291,841,828
Sep 27, 20215.295.345.185.225.223,468,650
Sep 24, 20215.435.455.255.275.275,692,599
Sep 23, 20215.425.485.405.425.424,633,669
Sep 22, 20215.405.485.385.435.433,787,978
Sep 17, 20215.715.745.425.515.5110,946,600
Sep 16, 20215.755.895.715.735.738,585,700
Sep 15, 20215.705.815.665.795.797,110,292
Sep 14, 20215.775.815.715.725.726,699,225
Sep 13, 20215.755.835.705.785.7810,105,773
Sep 10, 20215.615.755.585.755.7512,505,050
Sep 09, 20215.635.635.565.615.614,562,000
Sep 08, 20215.595.645.555.645.645,657,668
Sep 07, 20215.575.615.555.575.574,893,850
Sep 06, 20215.475.605.445.585.584,269,848
Sep 03, 20215.545.605.465.475.475,418,978
Sep 02, 20215.495.575.425.555.555,200,878
Sep 01, 20215.625.705.455.485.488,094,930
Aug 31, 20215.615.685.525.625.624,907,380
Aug 30, 20215.655.745.545.605.606,949,159
Aug 27, 20215.705.775.645.665.666,847,550
Aug 26, 20215.885.885.695.715.717,243,280
Aug 25, 20215.815.895.765.885.886,202,264
Aug 24, 20216.006.045.835.845.848,239,473
Aug 23, 20215.925.985.835.985.9810,339,302
Aug 20, 20215.795.945.705.935.9310,255,740
Aug 19, 20215.656.005.635.845.8412,845,222
Aug 18, 20215.605.685.595.685.685,666,370
Aug 17, 20215.805.835.585.615.617,643,250
Aug 16, 20215.805.895.735.815.816,282,300
Aug 13, 20215.755.885.735.845.848,675,727
Aug 12, 20215.725.785.645.735.736,696,583
Aug 11, 20215.735.795.655.775.778,799,636
Aug 10, 20215.476.035.455.725.7216,309,296
Aug 09, 20215.465.505.395.495.495,000,856
Aug 06, 20215.495.525.375.475.474,441,488
Aug 05, 20215.425.515.375.455.455,674,428
Aug 04, 20215.325.425.325.405.403,594,244
Aug 03, 20215.395.535.355.375.374,851,550
Aug 02, 20215.335.445.335.425.425,371,650
Jul 30, 20215.225.325.215.305.304,324,185
Jul 29, 20215.235.325.225.225.223,934,022
Jul 28, 20215.365.365.025.205.205,075,325
Jul 27, 20215.385.495.295.375.374,798,260
Jul 26, 20215.505.515.285.395.395,686,900
Jul 23, 20215.705.715.475.485.487,810,100
Jul 22, 20215.695.725.645.675.674,379,202
Jul 21, 20215.665.785.645.675.674,452,274
Jul 20, 20215.605.675.565.655.653,234,136
Jul 19, 20215.645.705.585.625.624,610,190
Jul 16, 20215.745.805.685.685.685,650,650
Jul 15, 20215.715.805.655.785.786,241,252
Jul 14, 20215.855.875.675.705.707,069,659
Jul 13, 20215.805.945.765.855.856,788,708
Jul 12, 20215.755.885.755.815.816,466,764
Jul 09, 20215.555.865.555.775.778,387,056
Jul 08, 20215.785.815.565.595.598,552,543
Jul 07, 20215.815.945.775.785.785,753,413
Jul 06, 20215.835.865.735.855.855,461,664
Jul 05, 20215.715.865.715.815.815,123,650
Jul 02, 20215.665.745.625.725.724,208,613
Jul 01, 20215.815.845.665.665.665,536,300
Jun 30, 20215.775.925.775.805.805,304,904
Jun 29, 20216.116.135.775.825.8212,147,057
Jun 28, 20216.036.205.956.106.108,502,778
Jun 25, 20216.096.126.006.036.037,276,000
Jun 24, 20216.156.186.036.086.088,808,310
Jun 23, 20216.146.226.076.146.1410,491,250
Jun 22, 20216.216.336.116.206.2012,733,550
Jun 21, 20216.386.386.166.236.2316,470,084
Jun 18, 20216.146.466.066.366.3621,873,729
Jun 17, 20216.196.316.126.166.1617,266,737
Jun 16, 20216.486.496.186.246.2431,901,909
Jun 15, 20215.906.505.826.506.5033,825,359
Jun 11, 20216.106.285.915.915.9117,486,096
Jun 10, 20216.126.165.975.995.9913,864,707
Jun 09, 20216.156.265.966.166.1621,175,052
Jun 08, 20215.806.155.726.106.1024,787,560
Jun 07, 20215.815.905.775.795.797,891,552
Jun 04, 20215.695.965.485.855.8516,782,772
Jun 03, 20215.846.055.745.755.7511,446,842
Jun 02, 20215.925.935.775.875.8714,332,650
Jun 01, 20215.815.905.745.905.9010,824,769
May 31, 20215.775.855.725.855.8512,055,866
May 28, 20215.645.885.625.745.7418,232,943
May 27, 20215.665.685.575.625.628,396,202
May 26, 20215.685.725.615.645.649,307,843
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement