Zhejiang Double Arrow Rubber Co., Ltd. Class A 002381
SZSE · China · Producer Manufacturing
CNY 5.64-0.01 (-0.18%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.64 | -0.18% | CNY 5.67 | CNY 5.69 | CNY 5.59 | 2.83M |
| 2026-09-29 | CNY 5.65 | +1.62% | CNY 5.58 | CNY 5.67 | CNY 5.52 | 3.27M |
| 2026-09-28 | CNY 5.56 | +0.18% | CNY 5.60 | CNY 5.61 | CNY 5.50 | 4.04M |
| 2026-09-24 | CNY 5.55 | -0.36% | CNY 5.56 | CNY 5.62 | CNY 5.54 | 2.07M |
| 2026-09-23 | CNY 5.57 | -0.36% | CNY 5.62 | CNY 5.62 | CNY 5.54 | 2.50M |
| 2026-09-22 | CNY 5.59 | -0.36% | CNY 5.61 | CNY 5.65 | CNY 5.54 | 3.72M |
| 2026-09-21 | CNY 5.61 | +2.94% | CNY 5.49 | CNY 5.62 | CNY 5.45 | 3.69M |
| 2026-09-18 | CNY 5.45 | -0.73% | CNY 5.48 | CNY 5.55 | CNY 5.45 | 2.97M |
| 2026-09-17 | CNY 5.49 | +0.92% | CNY 5.40 | CNY 5.50 | CNY 5.34 | 4.34M |
| 2026-09-16 | CNY 5.44 | +1.12% | CNY 5.34 | CNY 5.48 | CNY 5.30 | 4.60M |
| 2026-09-15 | CNY 5.38 | -2.54% | CNY 5.52 | CNY 5.53 | CNY 5.36 | 5.26M |
| 2026-09-14 | CNY 5.52 | +1.10% | CNY 5.45 | CNY 5.61 | CNY 5.45 | 4.70M |
| 2026-09-11 | CNY 5.46 | -2.67% | CNY 5.60 | CNY 5.61 | CNY 5.40 | 5.06M |
| 2026-09-10 | CNY 5.61 | -1.58% | CNY 5.70 | CNY 5.70 | CNY 5.60 | 3.71M |
| 2026-09-09 | CNY 5.70 | -0.87% | CNY 5.72 | CNY 5.77 | CNY 5.68 | 4.54M |
| 2026-09-08 | CNY 5.75 | +2.68% | CNY 5.59 | CNY 5.76 | CNY 5.59 | 5.90M |
| 2026-09-07 | CNY 5.60 | 0.00% | CNY 5.61 | CNY 5.63 | CNY 5.51 | 3.74M |
| 2026-09-04 | CNY 5.60 | +0.90% | CNY 5.58 | CNY 5.68 | CNY 5.50 | 5.10M |
| 2026-09-03 | CNY 5.55 | -1.25% | CNY 5.64 | CNY 5.69 | CNY 5.53 | 4.32M |
| 2026-09-02 | CNY 5.62 | -1.06% | CNY 5.68 | CNY 5.68 | CNY 5.56 | 3.65M |
| 2026-09-01 | CNY 5.68 | +0.71% | CNY 5.62 | CNY 5.70 | CNY 5.60 | 4.20M |
| 2026-08-31 | CNY 5.64 | +0.71% | CNY 5.58 | CNY 5.65 | CNY 5.53 | 4.07M |
| 2026-08-28 | CNY 5.60 | +0.90% | CNY 5.54 | CNY 5.60 | CNY 5.50 | 4.74M |
| 2026-08-27 | CNY 5.55 | -1.77% | CNY 5.65 | CNY 5.65 | CNY 5.53 | 4.08M |
| 2026-08-26 | CNY 5.65 | +1.25% | CNY 5.58 | CNY 5.69 | CNY 5.55 | 5.17M |
| 2026-08-25 | CNY 5.58 | +2.01% | CNY 5.47 | CNY 5.60 | CNY 5.45 | 3.96M |
| 2026-08-24 | CNY 5.47 | -0.55% | CNY 5.45 | CNY 5.51 | CNY 5.41 | 3.95M |
| 2026-08-21 | CNY 5.50 | 0.00% | CNY 5.49 | CNY 5.51 | CNY 5.35 | 4.23M |
| 2026-08-20 | CNY 5.50 | +2.04% | CNY 5.46 | CNY 5.51 | CNY 5.39 | 4.92M |
| 2026-08-19 | CNY 5.39 | -1.64% | CNY 5.45 | CNY 5.49 | CNY 5.38 | 4.24M |
| 2026-08-18 | CNY 5.48 | -0.36% | CNY 5.48 | CNY 5.56 | CNY 5.45 | 3.84M |
| 2026-08-17 | CNY 5.50 | +1.29% | CNY 5.43 | CNY 5.51 | CNY 5.38 | 3.51M |
| 2026-08-14 | CNY 5.43 | +0.56% | CNY 5.41 | CNY 5.46 | CNY 5.37 | 3.84M |
| 2026-08-13 | CNY 5.40 | -2.00% | CNY 5.53 | CNY 5.54 | CNY 5.40 | 4.41M |
| 2026-08-12 | CNY 5.51 | +0.18% | CNY 5.49 | CNY 5.53 | CNY 5.44 | 5.10M |
| 2026-08-11 | CNY 5.50 | -0.54% | CNY 5.52 | CNY 5.55 | CNY 5.46 | 4.57M |
| 2026-08-10 | CNY 5.53 | +3.75% | CNY 5.33 | CNY 5.54 | CNY 5.31 | 5.68M |
| 2026-08-07 | CNY 5.33 | -0.56% | CNY 5.32 | CNY 5.37 | CNY 5.22 | 4.18M |
| 2026-08-06 | CNY 5.36 | +1.13% | CNY 5.31 | CNY 5.37 | CNY 5.23 | 4.13M |
| 2026-08-05 | CNY 5.30 | -0.93% | CNY 5.39 | CNY 5.40 | CNY 5.26 | 5.41M |
| 2026-08-04 | CNY 5.35 | -0.74% | CNY 5.39 | CNY 5.49 | CNY 5.33 | 5.31M |
| 2026-08-03 | CNY 5.39 | +4.05% | CNY 5.21 | CNY 5.40 | CNY 5.19 | 6.27M |
| 2026-07-31 | CNY 5.18 | +0.97% | CNY 5.13 | CNY 5.20 | CNY 5.11 | 4.33M |
| 2026-07-30 | CNY 5.13 | 0.00% | CNY 5.13 | CNY 5.21 | CNY 5.05 | 4.74M |
| 2026-07-29 | CNY 5.13 | +1.38% | CNY 5.03 | CNY 5.16 | CNY 5.03 | 4.43M |
| 2026-07-28 | CNY 5.06 | +1.20% | CNY 5.00 | CNY 5.07 | CNY 4.98 | 4.19M |
| 2026-07-27 | CNY 5.00 | +1.83% | CNY 4.91 | CNY 5.03 | CNY 4.90 | 3.99M |
| 2026-07-24 | CNY 4.91 | -2.96% | CNY 5.01 | CNY 5.06 | CNY 4.90 | 3.81M |
| 2026-07-23 | CNY 5.06 | +2.85% | CNY 4.90 | CNY 5.07 | CNY 4.90 | 3.50M |
| 2026-07-22 | CNY 4.92 | -1.99% | CNY 4.98 | CNY 5.06 | CNY 4.89 | 5.36M |
| 2026-07-21 | CNY 5.02 | -2.71% | CNY 5.15 | CNY 5.16 | CNY 4.91 | 8.52M |
| 2026-07-20 | CNY 5.16 | -2.09% | CNY 5.28 | CNY 5.39 | CNY 5.08 | 6.86M |
| 2026-07-17 | CNY 5.27 | -2.77% | CNY 5.42 | CNY 5.52 | CNY 5.24 | 5.80M |
| 2026-07-16 | CNY 5.42 | +1.31% | CNY 5.31 | CNY 5.48 | CNY 5.30 | 3.76M |
| 2026-07-15 | CNY 5.35 | +0.38% | CNY 5.28 | CNY 5.41 | CNY 5.24 | 4.34M |
| 2026-07-14 | CNY 5.33 | +3.09% | CNY 5.13 | CNY 5.35 | CNY 5.13 | 4.42M |
| 2026-07-13 | CNY 5.17 | -1.15% | CNY 5.24 | CNY 5.27 | CNY 5.15 | 4.28M |
| 2026-07-10 | CNY 5.23 | +0.97% | CNY 5.19 | CNY 5.34 | CNY 5.11 | 6.70M |
| 2026-07-09 | CNY 5.18 | -1.71% | CNY 5.28 | CNY 5.28 | CNY 5.12 | 5.15M |
| 2026-07-08 | CNY 5.27 | -0.57% | CNY 5.26 | CNY 5.31 | CNY 5.17 | 2.76M |
| 2026-07-07 | CNY 5.30 | -2.93% | CNY 5.47 | CNY 5.48 | CNY 5.24 | 3.56M |
| 2026-07-06 | CNY 5.46 | -0.18% | CNY 5.48 | CNY 5.54 | CNY 5.42 | 3.44M |
| 2026-07-03 | CNY 5.47 | +2.63% | CNY 5.36 | CNY 5.55 | CNY 5.34 | 5.87M |
| 2026-07-02 | CNY 5.33 | +0.76% | CNY 5.27 | CNY 5.42 | CNY 5.24 | 4.80M |
| 2026-07-01 | CNY 5.29 | +2.12% | CNY 5.17 | CNY 5.37 | CNY 5.12 | 4.94M |
| 2026-06-30 | CNY 5.18 | -0.38% | CNY 5.17 | CNY 5.28 | CNY 5.08 | 6.38M |
| 2026-06-29 | CNY 5.20 | -0.19% | CNY 5.21 | CNY 5.25 | CNY 5.03 | 5.17M |
| 2026-06-26 | CNY 5.21 | +0.19% | CNY 5.20 | CNY 5.32 | CNY 5.11 | 6.58M |
| 2026-06-25 | CNY 5.20 | -2.26% | CNY 5.31 | CNY 5.33 | CNY 5.17 | 3.73M |
| 2026-06-24 | CNY 5.32 | -2.92% | CNY 5.46 | CNY 5.51 | CNY 5.29 | 4.94M |
| 2026-06-23 | CNY 5.48 | +1.48% | CNY 5.36 | CNY 5.59 | CNY 5.36 | 6.23M |
| 2026-06-22 | CNY 5.40 | +0.93% | CNY 5.38 | CNY 5.41 | CNY 5.19 | 5.02M |
| 2026-06-18 | CNY 5.35 | -0.56% | CNY 5.36 | CNY 5.46 | CNY 5.30 | 4.37M |
| 2026-06-17 | CNY 5.38 | -3.58% | CNY 5.54 | CNY 5.57 | CNY 5.36 | 6.58M |
| 2026-06-16 | CNY 5.58 | +0.18% | CNY 5.55 | CNY 5.61 | CNY 5.43 | 5.28M |
| 2026-06-15 | CNY 5.57 | -0.89% | CNY 5.63 | CNY 5.73 | CNY 5.52 | 4.44M |
| 2026-06-12 | CNY 5.62 | +1.63% | CNY 5.55 | CNY 5.65 | CNY 5.45 | 3.90M |
| 2026-06-11 | CNY 5.53 | -1.60% | CNY 5.63 | CNY 5.66 | CNY 5.47 | 4.87M |
| 2026-06-10 | CNY 5.62 | -0.88% | CNY 5.65 | CNY 5.70 | CNY 5.54 | 5.11M |
| 2026-06-09 | CNY 5.67 | +0.71% | CNY 5.65 | CNY 5.72 | CNY 5.54 | 4.56M |
| 2026-06-08 | CNY 5.63 | -1.40% | CNY 5.64 | CNY 5.76 | CNY 5.55 | 5.78M |
| 2026-06-05 | CNY 5.71 | +2.51% | CNY 5.63 | CNY 5.78 | CNY 5.51 | 5.28M |
| 2026-06-04 | CNY 5.57 | -3.47% | CNY 5.68 | CNY 5.73 | CNY 5.53 | 4.50M |
| 2026-06-03 | CNY 5.77 | -1.20% | CNY 5.85 | CNY 5.85 | CNY 5.71 | 5.60M |
| 2026-06-02 | CNY 5.84 | -3.47% | CNY 6.05 | CNY 6.06 | CNY 5.81 | 5.55M |
| 2026-06-01 | CNY 6.05 | +3.24% | CNY 5.79 | CNY 6.08 | CNY 5.72 | 7.67M |
| 2026-05-29 | CNY 5.86 | -0.17% | CNY 5.90 | CNY 5.93 | CNY 5.81 | 5.08M |
| 2026-05-28 | CNY 5.87 | +1.03% | CNY 5.84 | CNY 5.91 | CNY 5.70 | 5.66M |
| 2026-05-27 | CNY 5.81 | -2.68% | CNY 5.97 | CNY 5.98 | CNY 5.75 | 6.51M |
| 2026-05-26 | CNY 5.97 | -2.77% | CNY 6.14 | CNY 6.14 | CNY 5.89 | 8.00M |