Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Fujian SBS Zipper Science&Technology Co., Ltd (002098.SZ)

9.30
-0.83
(-8.19%)
At close: April 30 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.709.889.129.309.3055,703,659
Apr 29, 202510.1710.9810.1310.1310.1371,203,199
Apr 28, 202510.4111.2510.0311.2511.2590,171,463
Apr 25, 20259.9010.639.7010.2310.2384,308,898
Apr 24, 20258.859.668.859.669.6661,722,669
Apr 23, 20259.439.598.738.788.7843,283,477
Apr 22, 20258.729.898.729.369.3656,956,716
Apr 21, 20259.109.999.109.109.1063,961,550
Apr 18, 202510.1910.849.9710.1110.1176,734,799
Apr 17, 20259.859.859.859.859.8515,843,269
Apr 16, 20258.958.958.958.958.955,393,700
Apr 15, 20257.538.147.358.148.1413,392,200
Apr 14, 20257.487.597.267.407.403,511,522
Apr 11, 20257.237.307.117.207.203,373,500
Apr 10, 20257.057.337.037.237.235,246,500
Apr 9, 20256.977.036.396.906.907,506,400
Apr 8, 20257.357.356.877.047.044,381,700
Apr 7, 20257.677.867.437.437.433,474,300
Apr 3, 20258.238.298.088.258.252,029,400
Apr 2, 20258.178.348.098.268.262,050,600
Apr 1, 20258.008.458.008.208.204,484,900
Mar 31, 20258.108.227.888.008.002,797,600
Mar 28, 20258.338.388.168.178.171,861,500
Mar 27, 20258.438.438.228.348.341,892,200
Mar 26, 20258.298.448.168.408.402,614,200
Mar 25, 20258.358.408.118.248.242,506,700
Mar 24, 20258.508.608.168.288.283,375,838
Mar 21, 20258.668.728.478.508.501,833,540
Mar 20, 20258.658.728.588.668.661,988,762
Mar 19, 20258.738.768.628.688.681,666,950
Mar 18, 20258.748.768.618.718.712,016,300
Mar 17, 20258.718.758.658.748.743,167,750
Mar 14, 20258.558.688.508.658.653,799,600
Mar 13, 20258.578.608.428.568.562,033,300
Mar 12, 20258.588.628.528.548.542,605,000
Mar 11, 20258.388.568.068.568.563,003,600
Mar 10, 20258.458.538.358.378.372,104,500
Mar 7, 20258.658.688.458.518.512,307,702
Mar 6, 20258.598.748.488.618.613,107,604
Mar 5, 20258.568.598.358.558.552,162,900
Mar 4, 20258.388.768.328.548.542,449,700
Mar 3, 20258.368.518.308.458.452,101,902
Feb 28, 20258.598.598.318.358.352,666,802
Feb 27, 20258.528.628.438.598.592,794,573
Feb 26, 20258.598.648.458.538.533,068,502
Feb 25, 20258.668.718.478.558.553,645,100
Feb 24, 20258.738.838.688.738.732,620,200
Feb 21, 20258.898.898.638.758.754,536,000
Feb 20, 20258.829.008.678.888.882,581,500
Feb 19, 20258.668.898.668.828.822,900,900
Feb 18, 20258.848.958.608.748.744,260,900
Feb 17, 20258.858.998.778.878.873,662,200
Feb 14, 20258.898.998.798.858.853,698,662
Feb 13, 20259.069.128.878.888.885,230,040
Feb 12, 20259.099.208.939.089.085,427,540
Feb 11, 20259.009.408.899.079.079,025,706
Feb 10, 20258.969.158.819.019.0110,976,304
Feb 7, 20258.509.358.478.988.9816,163,989
Feb 6, 20258.448.528.348.508.505,541,099
Feb 5, 20258.398.558.218.448.4410,074,972
Jan 27, 20258.158.958.158.578.5713,506,556
Jan 24, 20258.148.188.008.148.141,976,500
Jan 23, 20258.188.238.088.138.132,323,210
Jan 22, 20258.158.328.058.158.152,103,000
Jan 21, 20258.348.378.108.158.152,838,750
Jan 20, 20257.918.347.858.238.234,103,550
Jan 17, 20257.827.887.687.837.831,852,500
Jan 16, 20257.827.967.757.787.781,770,600
Jan 15, 20257.777.887.747.787.781,765,500
Jan 14, 20257.547.737.317.737.731,983,700
Jan 13, 20257.337.497.167.407.402,317,900
Jan 10, 20257.687.767.407.407.402,157,600
Jan 9, 20257.727.877.707.727.721,554,500
Jan 8, 20257.807.857.507.747.742,410,202
Jan 7, 20257.577.797.487.787.782,734,300
Jan 6, 20257.547.596.737.477.472,813,472
Jan 3, 20257.857.927.437.487.483,074,002
Jan 2, 20257.968.157.777.837.833,590,743
Dec 31, 20248.278.307.967.997.992,812,300
Dec 30, 20248.308.338.068.218.212,347,732
Dec 27, 20248.178.408.138.328.322,674,902
Dec 26, 20248.188.268.098.158.152,490,200
Dec 25, 20248.338.377.968.108.103,265,700
Dec 24, 20248.318.458.158.338.333,211,200
Dec 23, 20248.708.728.258.298.295,056,521
Dec 20, 20248.588.878.568.728.723,639,023
Dec 19, 20248.558.688.408.608.603,024,400
Dec 18, 20248.508.698.358.628.623,494,900
Dec 17, 20249.149.208.538.568.565,186,700
Dec 16, 20249.129.399.129.209.205,892,500
Dec 13, 20249.149.238.969.119.114,694,402
Dec 12, 20248.859.338.829.149.146,871,400
Dec 11, 20248.598.838.598.828.822,653,804
Dec 10, 20248.788.948.648.688.684,111,300
Dec 9, 20248.708.728.548.668.663,038,400
Dec 6, 20248.398.738.358.688.684,187,198
Dec 5, 20248.388.498.358.428.423,286,500
Dec 4, 20248.818.838.408.458.455,202,200
Dec 3, 20248.829.008.728.868.864,818,911
Dec 2, 20248.808.958.768.788.784,273,302
Nov 29, 20248.908.998.748.798.795,776,420
Nov 28, 20248.789.128.788.868.865,722,304
Nov 27, 20248.959.068.508.868.869,149,532
Nov 26, 20248.999.508.929.129.1216,804,391
Nov 25, 20248.539.228.539.009.0012,312,711
Nov 22, 20248.498.908.438.558.557,019,600
Nov 21, 20248.188.548.128.508.504,294,087
Nov 20, 20248.148.308.118.198.192,805,787
Nov 19, 20248.068.208.068.208.201,845,087
Nov 18, 20248.188.297.998.078.072,629,525
Nov 15, 20248.368.508.128.168.162,774,800
Nov 14, 20248.618.728.328.358.352,582,600
Nov 13, 20248.608.708.388.628.622,923,902
Nov 12, 20248.638.858.568.618.614,145,756
Nov 11, 20248.588.658.378.638.634,630,406
Nov 8, 20248.458.678.318.588.586,145,800
Nov 7, 20248.218.458.168.418.413,925,124
Nov 6, 20248.248.298.108.208.203,399,406
Nov 5, 20248.178.288.168.228.223,564,363
Nov 4, 20248.048.208.008.178.173,135,818
Nov 1, 20248.528.528.068.128.125,200,800
Oct 31, 20248.458.588.328.488.484,166,502
Oct 30, 20248.608.668.388.528.524,193,102
Oct 29, 20248.808.938.648.648.645,607,304
Oct 28, 20249.019.108.678.868.868,811,356
Oct 25, 20248.569.258.539.089.089,840,087
Oct 24, 20248.318.578.278.508.504,042,457
Oct 23, 20248.258.508.208.338.333,652,393
Oct 22, 20248.258.428.158.298.293,555,804
Oct 21, 20248.338.408.088.258.254,842,202
Oct 18, 20248.038.347.838.338.335,777,972
Oct 17, 20248.508.507.988.038.037,941,257
Oct 16, 20247.888.687.848.598.598,781,404
Oct 15, 20248.008.217.948.028.022,898,902
Oct 14, 20247.918.107.878.028.022,858,608
Oct 11, 20248.218.267.837.897.893,910,404
Oct 10, 20248.108.508.008.268.265,653,500
Oct 9, 20248.558.558.058.058.056,449,657
Oct 8, 20248.978.978.008.658.659,676,231
Sep 30, 20247.668.257.548.158.158,390,900
Sep 27, 20247.397.647.227.507.505,404,265
Sep 26, 20247.127.307.007.307.303,151,265
Sep 25, 20247.097.377.057.147.143,274,200
Sep 24, 20246.917.066.877.047.042,071,700
Sep 23, 20246.967.036.856.886.881,353,000
Sep 20, 20247.027.136.886.956.951,747,500
Sep 19, 20246.787.036.777.017.012,256,590
Sep 18, 20246.846.846.676.796.792,864,631
Sep 13, 20246.806.866.706.706.702,281,265
Sep 12, 20246.957.016.836.836.831,864,649
Sep 11, 20247.087.086.926.956.951,379,030
Sep 10, 20247.037.116.937.087.081,437,666
Sep 9, 20246.877.056.837.027.022,314,300
Sep 6, 20247.157.206.926.956.952,709,200
Sep 5, 20247.107.227.107.167.162,147,700
Sep 4, 20247.327.347.067.147.143,860,000
Sep 3, 20247.217.397.207.367.363,358,600
Sep 2, 20247.127.347.117.217.213,417,700
Aug 30, 20247.127.256.977.177.174,583,501
Aug 29, 20247.007.226.967.147.144,345,600
Aug 28, 20246.977.166.947.057.051,940,000
Aug 27, 20247.087.116.967.027.021,480,100
Aug 26, 20247.017.156.927.087.082,427,900
Aug 23, 20247.257.277.027.067.063,097,800
Aug 22, 20247.207.357.127.237.232,891,600
Aug 21, 20247.197.247.107.207.201,986,700
Aug 20, 20247.227.317.117.187.181,992,600
Aug 19, 20246.997.346.927.277.274,620,139
Aug 16, 20247.147.257.087.117.113,462,800
Aug 15, 20247.207.357.077.157.153,891,400
Aug 14, 20247.017.226.997.227.224,126,000
Aug 13, 20247.117.116.917.077.073,592,500
Aug 12, 20246.897.216.847.107.105,003,900
Aug 9, 20246.817.066.766.906.904,009,700
Aug 8, 20246.846.956.726.816.812,256,600
Aug 7, 20246.716.856.716.836.832,270,100
Aug 6, 20246.726.846.676.776.772,908,400
Aug 5, 20246.676.966.606.726.725,017,700
Aug 2, 20246.786.856.656.696.693,265,100
Aug 1, 20246.736.866.616.776.775,426,207
Jul 31, 20246.376.826.356.686.686,512,559
Jul 30, 20246.356.466.336.376.373,757,900
Jul 29, 20246.526.566.396.466.463,610,557
Jul 26, 20246.326.526.286.476.474,418,556
Jul 25, 20246.316.396.216.386.384,261,202
Jul 24, 20246.206.576.186.396.397,514,922
Jul 23, 20246.226.346.206.236.235,249,038
Jul 22, 20246.026.305.956.246.247,294,388
Jul 19, 20246.096.186.026.026.025,502,588
Jul 18, 20246.026.175.926.126.127,803,220
Jul 17, 20246.286.316.076.076.0714,079,285
Jul 16, 20246.516.706.216.516.5120,644,978
Jul 15, 20246.096.096.096.096.091,358,500
Jul 12, 20245.545.565.455.545.541,191,902
Jul 11, 20245.445.525.365.525.521,791,104
Jul 10, 20245.505.575.315.325.323,706,200
Jul 9, 20245.255.565.225.535.533,851,900
Jul 8, 20245.455.525.245.285.281,658,100
Jul 5, 2024 0.11 Dividend
Jul 5, 20245.235.445.115.405.403,538,702
Jul 4, 20245.525.545.315.325.211,739,100
Jul 3, 20245.575.595.475.505.391,569,100
Jul 2, 20245.555.635.555.585.461,863,600
Jul 1, 20245.625.655.535.555.441,800,700
Jun 28, 20245.755.755.595.625.501,659,700
Jun 27, 20245.765.795.605.665.542,020,500
Jun 26, 20245.725.775.535.765.643,004,102
Jun 25, 20245.505.685.485.645.522,673,500
Jun 24, 20245.555.635.395.545.433,342,920
Jun 21, 20245.725.755.605.635.512,026,103
Jun 20, 20245.835.835.675.735.611,883,390
Jun 19, 20245.735.855.735.805.681,729,104
Jun 18, 20245.655.765.605.755.631,639,500
Jun 17, 20245.815.815.645.655.532,798,900
Jun 14, 20245.755.865.685.825.702,094,900
Jun 13, 20245.805.875.745.755.631,946,690
Jun 12, 20245.765.825.735.805.681,539,300
Jun 11, 20245.805.835.695.765.642,207,510
Jun 7, 20245.685.885.665.855.733,011,702
Jun 6, 20245.925.965.525.635.516,053,800
Jun 5, 20246.096.115.815.915.794,201,904
Jun 4, 20245.996.145.736.105.975,701,300
Jun 3, 20246.126.245.966.055.923,901,504
May 31, 20246.156.226.086.146.012,019,900
May 30, 20246.216.266.126.146.012,032,202
May 29, 20246.306.326.186.206.071,730,900
May 28, 20246.376.406.236.296.162,509,600
May 27, 20246.386.406.216.366.232,175,500
May 24, 20246.256.326.186.246.112,391,400
May 23, 20246.406.456.266.286.152,467,000
May 22, 20246.426.436.286.396.263,326,402
May 21, 20246.336.466.336.416.284,476,500
May 20, 20246.366.456.236.376.243,631,600
May 17, 20246.376.426.326.376.243,356,288
May 16, 20246.366.496.306.336.203,900,200
May 15, 20246.436.466.316.396.264,750,200
May 14, 20246.306.506.306.426.297,235,400
May 13, 20246.286.546.196.316.186,374,700
May 10, 20246.286.456.276.386.255,976,700
May 9, 20246.026.495.966.306.178,372,500
May 8, 20246.156.336.106.196.064,951,200
May 7, 20246.076.135.986.105.973,655,000
May 6, 20245.936.105.816.065.937,131,202
Apr 30, 20245.935.975.715.815.699,557,302

Related Tickers

COLM Columbia Sportswear Company
59.63
-4.24%
 
ZGN Ermenegildo Zegna N.V.
7.94
+1.15%
 
PLCE The Children's Place, Inc.
5.20
+6.56%
 
FIGS FIGS, Inc.
4.5200
+12.16%