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

Shenzhen - Delayed Quote CNY

Zhejiang Shibao Company Limited (002703.SZ)

Compare

13.12

-0.07

(-0.53%)

At close: February 21 at 3:04:00 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	13.15	13.22	12.99	13.12	13.12	29,171,628
Feb 20, 2025	13.02	13.27	12.98	13.19	13.19	37,625,872
Feb 19, 2025	12.60	13.08	12.60	13.03	13.03	28,836,668
Feb 18, 2025	12.96	13.07	12.60	12.65	12.65	27,441,662
Feb 17, 2025	12.98	13.27	12.85	13.04	13.04	30,539,353
Feb 14, 2025	12.69	13.13	12.64	12.98	12.98	31,061,420
Feb 13, 2025	13.12	13.13	12.71	12.72	12.72	28,742,265
Feb 12, 2025	12.90	13.15	12.74	13.11	13.11	36,138,819
Feb 11, 2025	13.49	13.49	12.96	12.97	12.97	57,947,462
Feb 10, 2025	12.92	14.21	12.68	13.77	13.77	76,675,309
Feb 7, 2025	12.80	13.29	12.51	12.92	12.92	67,410,832
Feb 6, 2025	11.62	12.70	11.56	12.54	12.54	36,279,449
Feb 5, 2025	11.53	11.66	11.44	11.63	11.63	10,733,817
Jan 27, 2025	11.75	11.82	11.46	11.46	11.46	10,123,000
Jan 24, 2025	11.60	11.74	11.50	11.68	11.68	14,453,550
Jan 23, 2025	11.54	11.78	11.49	11.49	11.49	14,677,100
Jan 22, 2025	11.58	11.84	11.38	11.47	11.47	11,798,302
Jan 21, 2025	11.60	11.63	11.33	11.60	11.60	10,000,100
Jan 20, 2025	11.49	11.58	11.41	11.53	11.53	10,448,380
Jan 17, 2025	11.50	11.64	11.40	11.40	11.40	9,755,250
Jan 16, 2025	11.58	11.82	11.46	11.59	11.59	15,076,230
Jan 15, 2025	11.69	11.70	11.46	11.49	11.49	13,586,280
Jan 14, 2025	11.14	11.72	11.14	11.72	11.72	22,696,669
Jan 13, 2025	11.07	11.56	10.84	11.21	11.21	19,710,104
Jan 10, 2025	11.13	11.93	11.03	11.36	11.36	28,817,212
Jan 9, 2025	10.95	11.14	10.92	11.06	11.06	7,607,208
Jan 8, 2025	11.00	11.13	10.68	11.01	11.01	9,163,760
Jan 7, 2025	10.89	11.08	10.80	11.08	11.08	8,063,450
Jan 6, 2025	10.70	10.94	10.54	10.86	10.86	9,963,450
Jan 3, 2025	11.16	11.17	10.67	10.70	10.70	10,788,663
Jan 2, 2025	11.37	11.50	10.95	11.06	11.06	10,602,208
Dec 31, 2024	11.73	11.79	11.29	11.37	11.37	11,930,938
Dec 30, 2024	11.81	11.86	11.62	11.73	11.73	8,247,200
Dec 27, 2024	11.90	12.00	11.81	11.84	11.84	8,961,400
Dec 26, 2024	11.80	12.00	11.69	11.94	11.94	9,491,770
Dec 25, 2024	12.01	12.13	11.73	11.79	11.79	11,509,820
Dec 24, 2024	11.71	11.97	11.71	11.92	11.92	10,247,503
Dec 23, 2024	12.22	12.26	11.62	11.64	11.64	14,938,758
Dec 20, 2024	12.04	12.30	12.04	12.23	12.23	9,986,300
Dec 19, 2024	12.01	12.18	11.95	12.12	12.12	12,147,070
Dec 18, 2024	12.06	12.59	12.02	12.19	12.19	15,952,008
Dec 17, 2024	12.33	12.45	12.02	12.05	12.05	12,212,750
Dec 16, 2024	12.51	12.61	12.25	12.36	12.36	14,171,466
Dec 13, 2024	12.90	12.98	12.55	12.57	12.57	20,468,570
Dec 12, 2024	12.90	12.99	12.75	12.91	12.91	17,474,350
Dec 11, 2024	12.68	12.96	12.61	12.86	12.86	17,539,441
Dec 10, 2024	12.99	13.06	12.67	12.72	12.72	21,745,899
Dec 9, 2024	12.67	12.79	12.53	12.71	12.71	16,104,799
Dec 6, 2024	12.72	12.79	12.50	12.71	12.71	17,644,746
Dec 5, 2024	12.53	12.78	12.50	12.72	12.72	19,348,414
Dec 4, 2024	12.54	12.88	12.45	12.60	12.60	22,515,100
Dec 3, 2024	12.60	12.75	12.49	12.57	12.57	18,443,400
Dec 2, 2024	12.49	12.70	12.46	12.66	12.66	18,455,132
Nov 29, 2024	12.20	12.52	12.01	12.42	12.42	19,330,300
Nov 28, 2024	12.44	12.51	12.17	12.21	12.21	12,938,300
Nov 27, 2024	12.31	12.47	11.91	12.43	12.43	15,164,865
Nov 26, 2024	12.71	12.73	12.32	12.35	12.35	13,901,700
Nov 25, 2024	12.73	12.88	12.39	12.71	12.71	15,396,450
Nov 22, 2024	13.22	13.33	12.66	12.66	12.66	21,627,577
Nov 21, 2024	13.20	13.79	13.14	13.36	13.36	24,759,000
Nov 20, 2024	13.05	13.88	13.01	13.49	13.49	30,201,150
Nov 19, 2024	12.80	13.26	12.71	13.18	13.18	22,621,498
Nov 18, 2024	13.16	13.39	12.60	12.71	12.71	23,020,704
Nov 15, 2024	13.24	13.65	13.13	13.14	13.14	18,372,532
Nov 14, 2024	13.98	13.98	13.36	13.40	13.40	24,862,132
Nov 13, 2024	13.88	14.12	13.63	14.00	14.00	27,791,186
Nov 12, 2024	14.13	14.33	13.73	13.98	13.98	45,801,120
Nov 11, 2024	13.68	13.98	13.55	13.96	13.96	42,402,688
Nov 8, 2024	13.92	14.25	13.66	13.81	13.81	51,182,831
Nov 7, 2024	13.63	13.93	13.54	13.77	13.77	42,587,991
Nov 6, 2024	13.88	14.21	13.54	13.67	13.67	75,183,084
Nov 5, 2024	13.45	14.78	13.10	14.08	14.08	117,691,068
Nov 4, 2024	12.19	13.45	12.07	13.45	13.45	88,644,313
Nov 1, 2024	12.75	12.78	12.22	12.23	12.23	33,784,250
Oct 31, 2024	12.50	13.10	12.50	12.86	12.86	46,096,170
Oct 30, 2024	12.51	12.82	12.45	12.60	12.60	39,808,093
Oct 29, 2024	12.60	12.61	12.28	12.34	12.34	22,834,024
Oct 28, 2024	12.46	12.64	12.41	12.53	12.53	22,492,460
Oct 25, 2024	12.70	12.75	12.47	12.51	12.51	26,201,126
Oct 24, 2024	12.77	12.77	12.40	12.43	12.43	24,214,790
Oct 23, 2024	12.53	12.79	12.43	12.55	12.55	28,264,083
Oct 22, 2024	12.28	12.73	12.24	12.62	12.62	35,365,588
Oct 21, 2024	12.26	12.46	12.15	12.36	12.36	34,621,835
Oct 18, 2024	11.78	12.45	11.66	12.26	12.26	45,882,325
Oct 17, 2024	12.13	12.19	11.75	11.81	11.81	29,110,986
Oct 16, 2024	11.76	12.20	11.75	11.94	11.94	27,487,650
Oct 15, 2024	12.39	12.56	12.08	12.11	12.11	45,484,179
Oct 14, 2024	12.01	13.12	11.90	12.77	12.77	75,542,279
Oct 11, 2024	11.80	13.10	11.75	12.85	12.85	86,385,002
Oct 10, 2024	11.99	12.41	11.54	11.91	11.91	42,701,910
Oct 9, 2024	13.44	13.44	12.37	12.37	12.37	44,566,264
Oct 8, 2024	13.74	13.74	13.13	13.74	13.74	70,466,666
Sep 30, 2024	11.92	12.65	11.66	12.49	12.49	51,904,585
Sep 27, 2024	11.28	11.83	11.24	11.66	11.66	33,694,463
Sep 26, 2024	10.75	11.31	10.67	11.24	11.24	27,941,854
Sep 25, 2024	10.74	11.05	10.72	10.78	10.78	19,208,349
Sep 24, 2024	10.50	10.78	10.41	10.73	10.73	15,689,155
Sep 23, 2024	10.38	10.57	10.37	10.52	10.52	9,093,300
Sep 20, 2024	10.38	10.57	10.30	10.41	10.41	8,422,400
Sep 19, 2024	10.20	10.40	10.17	10.38	10.38	9,022,300
Sep 18, 2024	10.33	10.37	10.10	10.19	10.19	7,478,550
Sep 13, 2024	10.23	10.71	10.07	10.32	10.32	13,626,350
Sep 12, 2024	10.36	10.49	10.22	10.23	10.23	6,377,900
Sep 11, 2024	10.50	10.51	10.36	10.40	10.40	4,747,000
Sep 10, 2024	10.44	10.54	10.32	10.50	10.50	5,887,754
Sep 9, 2024	10.38	10.54	10.29	10.44	10.44	7,136,519
Sep 6, 2024	10.90	10.98	10.52	10.54	10.54	10,968,600
Sep 5, 2024	10.55	10.91	10.55	10.80	10.80	11,721,740
Sep 4, 2024	10.58	10.73	10.52	10.64	10.64	6,135,700
Sep 3, 2024	10.62	10.73	10.56	10.69	10.69	6,428,600
Sep 2, 2024	10.70	10.77	10.61	10.62	10.62	7,892,700
Aug 30, 2024	10.59	10.84	10.54	10.69	10.69	12,744,751
Aug 29, 2024	10.40	10.58	10.37	10.58	10.58	6,518,300
Aug 28, 2024	10.46	10.58	10.33	10.47	10.47	6,171,900
Aug 27, 2024	10.51	10.75	10.46	10.55	10.55	8,098,254
Aug 26, 2024	10.84	10.95	10.58	10.63	10.63	12,868,904
Aug 23, 2024	10.17	10.47	10.17	10.44	10.44	6,764,150
Aug 22, 2024	10.39	10.45	10.20	10.22	10.22	7,009,750
Aug 21, 2024	10.52	10.54	10.36	10.39	10.39	6,822,444
Aug 20, 2024	10.80	10.82	10.51	10.52	10.52	7,952,377
Aug 19, 2024	10.70	10.88	10.61	10.73	10.73	7,485,844
Aug 16, 2024	0.02 Dividend
Aug 16, 2024	10.79	11.02	10.76	10.78	10.78	11,875,300
Aug 15, 2024	10.68	10.88	10.52	10.85	10.83	9,931,700
Aug 14, 2024	10.78	10.89	10.68	10.68	10.66	8,264,250
Aug 13, 2024	10.58	10.78	10.50	10.78	10.76	8,958,062
Aug 12, 2024	10.90	11.09	10.55	10.60	10.58	14,128,700
Aug 9, 2024	10.87	11.15	10.84	10.87	10.85	14,955,350
Aug 8, 2024	11.20	11.21	10.73	10.86	10.84	21,085,820
Aug 7, 2024	11.27	11.41	11.15	11.33	11.30	17,236,046
Aug 6, 2024	11.47	11.60	11.12	11.30	11.27	22,585,524
Aug 5, 2024	11.70	12.18	11.26	11.27	11.24	37,635,689
Aug 2, 2024	12.34	12.75	11.90	12.00	11.97	65,910,511
Aug 1, 2024	10.95	12.13	10.92	12.13	12.10	31,326,469
Jul 31, 2024	10.76	11.15	10.74	11.03	11.01	18,119,500
Jul 30, 2024	10.73	10.84	10.54	10.75	10.73	10,343,701
Jul 29, 2024	10.65	10.90	10.60	10.82	10.80	11,792,430
Jul 26, 2024	10.45	10.66	10.40	10.64	10.62	11,095,880
Jul 25, 2024	10.25	10.55	10.12	10.37	10.35	7,727,812
Jul 24, 2024	10.65	10.67	10.35	10.36	10.34	14,184,175
Jul 23, 2024	10.72	11.30	10.60	10.85	10.83	21,622,713
Jul 22, 2024	10.55	10.74	10.51	10.67	10.65	7,360,150
Jul 19, 2024	10.70	10.85	10.65	10.66	10.64	7,818,400
Jul 18, 2024	10.73	10.79	10.53	10.75	10.73	9,350,784
Jul 17, 2024	11.16	11.18	10.85	10.85	10.83	10,036,041
Jul 16, 2024	11.04	11.27	11.04	11.19	11.16	10,146,282
Jul 15, 2024	11.39	11.55	11.13	11.18	11.15	14,152,000
Jul 12, 2024	11.21	11.45	11.20	11.38	11.35	16,692,627
Jul 11, 2024	11.11	11.52	11.10	11.33	11.30	22,108,038
Jul 10, 2024	10.80	11.36	10.78	10.97	10.95	19,398,553
Jul 9, 2024	10.34	10.66	10.34	10.63	10.61	10,393,180
Jul 8, 2024	10.85	10.85	10.33	10.37	10.35	9,403,982
Jul 5, 2024	10.84	10.97	10.65	10.88	10.86	6,804,380
Jul 4, 2024	11.11	11.25	10.90	10.93	10.91	7,880,374
Jul 3, 2024	11.18	11.30	11.08	11.11	11.09	6,337,000
Jul 2, 2024	11.18	11.27	11.11	11.17	11.14	6,609,800
Jul 1, 2024	11.07	11.26	11.06	11.22	11.19	7,654,450
Jun 28, 2024	11.10	11.30	11.02	11.14	11.12	8,662,724
Jun 27, 2024	11.47	11.49	11.03	11.03	11.01	9,132,264
Jun 26, 2024	11.20	11.49	10.96	11.37	11.34	14,705,900
Jun 25, 2024	10.91	11.72	10.90	11.37	11.34	21,298,300
Jun 24, 2024	11.31	11.35	10.90	10.92	10.90	11,356,100
Jun 21, 2024	11.42	11.56	11.30	11.44	11.41	7,075,900
Jun 20, 2024	11.72	11.84	11.41	11.41	11.38	11,030,700
Jun 19, 2024	12.04	12.08	11.80	11.80	11.77	12,813,600
Jun 18, 2024	11.55	12.10	11.50	11.98	11.95	19,253,593
Jun 17, 2024	11.54	11.78	11.50	11.61	11.58	10,497,900
Jun 14, 2024	11.42	11.68	11.33	11.54	11.51	7,644,036
Jun 13, 2024	11.60	11.72	11.41	11.47	11.44	10,165,002
Jun 12, 2024	11.48	11.75	11.47	11.69	11.66	9,378,555
Jun 11, 2024	11.47	11.65	11.20	11.58	11.55	9,743,124
Jun 7, 2024	11.72	11.94	11.45	11.61	11.58	13,857,538
Jun 6, 2024	12.25	12.44	11.82	11.82	11.79	24,661,620
Jun 5, 2024	12.40	12.99	12.10	12.64	12.61	37,770,059
Jun 4, 2024	11.75	12.40	11.71	12.10	12.07	19,741,800
Jun 3, 2024	12.05	12.13	11.66	11.74	11.71	10,155,900
May 31, 2024	11.77	12.08	11.73	11.94	11.91	11,678,500
May 30, 2024	11.88	11.89	11.71	11.74	11.71	7,782,909
May 29, 2024	11.78	11.92	11.73	11.80	11.77	8,262,150
May 28, 2024	12.02	12.10	11.82	11.82	11.79	7,963,881
May 27, 2024	11.97	12.08	11.82	12.08	12.05	9,213,467
May 24, 2024	12.00	12.32	11.87	12.00	11.97	11,040,956
May 23, 2024	12.27	12.27	11.95	12.03	12.00	10,198,333
May 22, 2024	12.21	12.35	12.20	12.31	12.28	8,629,900
May 21, 2024	12.44	12.45	12.16	12.25	12.22	12,631,172
May 20, 2024	12.38	12.56	12.33	12.52	12.49	11,890,442
May 17, 2024	12.39	12.45	12.23	12.39	12.36	9,278,140
May 16, 2024	12.45	12.48	12.28	12.35	12.32	8,627,000
May 15, 2024	12.58	12.62	12.30	12.31	12.28	9,708,160
May 14, 2024	12.45	12.72	12.45	12.59	12.56	10,087,251
May 13, 2024	12.68	12.69	12.42	12.45	12.42	14,468,450
May 10, 2024	13.06	13.11	12.80	12.82	12.79	15,750,408
May 9, 2024	12.98	13.28	12.94	13.09	13.06	18,704,335
May 8, 2024	13.16	13.48	12.96	13.22	13.19	26,235,320
May 7, 2024	13.20	13.32	13.05	13.16	13.13	26,461,895
May 6, 2024	13.51	13.80	13.25	13.50	13.47	38,613,676
Apr 30, 2024	13.60	13.79	12.81	13.05	13.02	39,205,417
Apr 29, 2024	13.00	13.30	12.68	13.05	13.02	36,974,268
Apr 26, 2024	12.18	12.38	12.07	12.37	12.34	21,994,152
Apr 25, 2024	12.15	12.22	11.91	12.00	11.97	14,105,070
Apr 24, 2024	11.90	12.23	11.83	12.10	12.07	20,020,600
Apr 23, 2024	11.48	11.94	11.44	11.81	11.78	18,155,402
Apr 22, 2024	11.72	11.73	11.42	11.48	11.45	10,636,074
Apr 19, 2024	11.70	11.81	11.45	11.72	11.69	14,725,612
Apr 18, 2024	11.82	12.03	11.56	11.72	11.69	19,750,440
Apr 17, 2024	11.35	11.84	11.35	11.82	11.79	22,271,943
Apr 16, 2024	11.91	11.98	11.00	11.07	11.05	24,454,648
Apr 15, 2024	12.65	12.78	11.87	11.99	11.96	29,918,689
Apr 12, 2024	13.48	13.68	13.08	13.09	13.06	24,060,548
Apr 11, 2024	13.10	13.55	13.05	13.29	13.26	21,299,430
Apr 10, 2024	13.55	13.94	13.12	13.32	13.29	28,929,347
Apr 9, 2024	14.00	14.18	13.68	13.83	13.80	54,290,849
Apr 8, 2024	12.90	14.00	12.90	14.00	13.97	39,167,968
Apr 3, 2024	13.30	13.35	12.73	12.73	12.70	19,108,401
Apr 2, 2024	13.65	13.65	13.22	13.35	13.32	17,906,683
Apr 1, 2024	13.39	13.81	13.39	13.65	13.62	20,255,818
Mar 29, 2024	13.68	13.88	13.51	13.53	13.50	11,126,662
Mar 28, 2024	13.20	13.76	13.20	13.66	13.63	22,402,405
Mar 27, 2024	13.80	13.96	13.28	13.33	13.30	25,467,743
Mar 26, 2024	13.17	13.97	13.17	13.69	13.66	24,487,498
Mar 25, 2024	13.97	14.14	13.35	13.39	13.36	30,829,781
Mar 22, 2024	13.95	14.40	13.57	14.30	14.27	43,006,297
Mar 21, 2024	14.16	14.25	13.92	14.01	13.98	32,685,215
Mar 20, 2024	14.24	14.53	14.07	14.30	14.27	36,697,968
Mar 19, 2024	14.60	15.20	14.21	14.26	14.23	62,556,213
Mar 18, 2024	13.87	14.70	13.85	14.50	14.47	58,894,932
Mar 15, 2024	13.48	14.38	13.41	14.03	14.00	55,783,812
Mar 14, 2024	13.47	13.69	13.16	13.44	13.41	28,149,580
Mar 13, 2024	13.61	14.12	13.50	13.66	13.63	42,980,883
Mar 12, 2024	13.16	13.86	13.16	13.74	13.71	51,753,410
Mar 11, 2024	13.07	13.37	12.95	13.21	13.18	23,739,365
Mar 8, 2024	13.20	13.26	12.90	13.08	13.05	26,400,444
Mar 7, 2024	13.23	13.75	13.15	13.40	13.37	44,004,421
Mar 6, 2024	12.80	13.52	12.80	13.25	13.22	34,654,572
Mar 5, 2024	12.85	13.31	12.69	13.04	13.01	30,615,193
Mar 4, 2024	13.04	13.13	12.72	13.00	12.97	23,441,105
Mar 1, 2024	13.16	13.27	12.99	13.16	13.13	30,433,483
Feb 29, 2024	12.48	13.20	12.41	13.17	13.14	38,506,450
Feb 28, 2024	13.35	14.15	12.71	12.81	12.78	59,839,834
Feb 27, 2024	12.80	13.65	12.70	13.47	13.44	51,123,170
Feb 26, 2024	12.85	13.22	12.80	12.83	12.80	42,383,244
Feb 23, 2024	12.44	13.28	12.32	13.08	13.05	53,381,292
Feb 22, 2024	11.81	12.87	11.78	12.59	12.56	47,886,259
Feb 21, 2024	11.70	12.67	11.66	12.09	12.06	41,965,435

603586.SS Shandong Gold Phoenix Co.,Ltd

14.20

-1.05%

002516.SZ Kuangda Technology Group Co., Ltd.

5.17

-0.39%

603758.SS Chongqing Qin'an M&E PLC.

13.55

+9.72%

002593.SZ Xiamen Sunrise Group Co., Ltd.

6.19

+3.86%

603677.SS Qijing Machinery Co., Ltd.

16.20

+1.89%

603768.SS Changqing Machinery Company Limited

13.51

-2.60%

002536.SZ Feilong Auto Components Co., Ltd.

15.34

+2.13%

603926.SS Tieliu Co,.Ltd

10.17

-1.36%

002553.SZ Jiangsu NanFang Precision Co.,Ltd.

15.62

-0.38%

002031.SZ Greatoo Intelligent Equipment Inc.

9.23

+0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zhejiang Shibao Company Limited (002703.SZ)

Related Tickers