Zhejiang Shibao Co. Ltd. Class A 002703
SZSE · China · Producer Manufacturing
CNY 15.65+0.48 (+3.16%)
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 15.65 | +3.16% | CNY 15.24 | CNY 15.81 | CNY 15.10 | 38.69M |
| 2026-09-29 | CNY 15.17 | -0.59% | CNY 14.95 | CNY 15.56 | CNY 14.71 | 26.57M |
| 2026-09-28 | CNY 15.26 | +0.53% | CNY 14.97 | CNY 15.62 | CNY 14.71 | 30.71M |
| 2026-09-24 | CNY 15.18 | -0.13% | CNY 15.16 | CNY 15.93 | CNY 15.00 | 26.74M |
| 2026-09-23 | CNY 15.20 | -7.49% | CNY 16.10 | CNY 16.22 | CNY 15.06 | 55.33M |
| 2026-09-22 | CNY 16.43 | +5.32% | CNY 15.70 | CNY 16.49 | CNY 15.57 | 69.57M |
| 2026-09-21 | CNY 15.60 | +1.23% | CNY 15.49 | CNY 15.68 | CNY 15.40 | 27.42M |
| 2026-09-18 | CNY 15.41 | -1.09% | CNY 15.55 | CNY 15.62 | CNY 15.28 | 29.08M |
| 2026-09-17 | CNY 15.58 | +1.04% | CNY 15.32 | CNY 15.71 | CNY 15.30 | 35.24M |
| 2026-09-16 | CNY 15.42 | +0.13% | CNY 15.41 | CNY 15.50 | CNY 15.13 | 18.90M |
| 2026-09-15 | CNY 15.40 | -3.33% | CNY 15.87 | CNY 15.93 | CNY 15.37 | 25.72M |
| 2026-09-14 | CNY 15.93 | -0.13% | CNY 15.88 | CNY 16.10 | CNY 15.79 | 26.26M |
| 2026-09-11 | CNY 15.95 | -1.48% | CNY 16.00 | CNY 16.24 | CNY 15.50 | 32.76M |
| 2026-09-10 | CNY 16.19 | -2.00% | CNY 16.49 | CNY 16.50 | CNY 16.09 | 25.02M |
| 2026-09-09 | CNY 16.52 | -2.42% | CNY 16.99 | CNY 17.12 | CNY 16.41 | 44.24M |
| 2026-09-08 | CNY 16.93 | +0.42% | CNY 16.69 | CNY 17.12 | CNY 16.58 | 51.76M |
| 2026-09-07 | CNY 16.86 | -1.46% | CNY 17.40 | CNY 17.54 | CNY 16.59 | 69.50M |
| 2026-09-04 | CNY 17.11 | -5.78% | CNY 18.32 | CNY 19.30 | CNY 16.96 | 101.57M |
| 2026-09-03 | CNY 18.16 | +3.06% | CNY 17.72 | CNY 18.47 | CNY 17.54 | 97.66M |
| 2026-09-02 | CNY 17.62 | -3.40% | CNY 17.05 | CNY 17.82 | CNY 17.04 | 79.10M |
| 2026-09-01 | CNY 18.24 | +10.01% | CNY 16.64 | CNY 18.24 | CNY 16.44 | 77.31M |
| 2026-08-31 | CNY 16.58 | -0.36% | CNY 16.25 | CNY 16.70 | CNY 16.05 | 52.90M |
| 2026-08-28 | CNY 16.64 | -1.71% | CNY 16.97 | CNY 17.20 | CNY 16.54 | 65.04M |
| 2026-08-27 | CNY 16.93 | -3.04% | CNY 17.27 | CNY 17.64 | CNY 16.79 | 118.48M |
| 2026-08-26 | CNY 17.46 | +10.02% | CNY 16.80 | CNY 17.46 | CNY 16.25 | 73.50M |
| 2026-08-25 | CNY 15.87 | +9.98% | CNY 14.10 | CNY 15.87 | CNY 13.92 | 75.54M |
| 2026-08-24 | CNY 14.43 | +5.71% | CNY 14.99 | CNY 15.02 | CNY 14.40 | 64.82M |
| 2026-08-21 | CNY 13.65 | +1.56% | CNY 13.30 | CNY 13.75 | CNY 13.19 | 20.22M |
| 2026-08-20 | CNY 13.44 | -3.66% | CNY 13.80 | CNY 13.90 | CNY 13.30 | 29.49M |
| 2026-08-19 | CNY 13.95 | -10.00% | CNY 15.02 | CNY 15.02 | CNY 13.95 | 47.33M |
| 2026-08-18 | CNY 15.50 | +5.30% | CNY 14.81 | CNY 15.53 | CNY 14.75 | 67.27M |
| 2026-08-17 | CNY 14.72 | +0.68% | CNY 14.60 | CNY 14.74 | CNY 14.05 | 34.44M |
| 2026-08-14 | CNY 14.62 | +0.83% | CNY 14.44 | CNY 14.99 | CNY 14.28 | 37.65M |
| 2026-08-13 | CNY 14.50 | -4.61% | CNY 15.00 | CNY 15.14 | CNY 14.50 | 45.37M |
| 2026-08-12 | CNY 15.20 | -2.50% | CNY 15.13 | CNY 15.51 | CNY 14.80 | 57.79M |
| 2026-08-11 | CNY 15.59 | +4.84% | CNY 14.87 | CNY 15.73 | CNY 14.55 | 77.72M |
| 2026-08-10 | CNY 14.87 | -1.46% | CNY 15.22 | CNY 15.33 | CNY 14.48 | 57.95M |
| 2026-08-07 | CNY 15.09 | -7.71% | CNY 16.00 | CNY 16.10 | CNY 14.93 | 84.37M |
| 2026-08-06 | CNY 16.35 | +0.43% | CNY 17.59 | CNY 17.59 | CNY 15.90 | 120.36M |
| 2026-08-05 | CNY 16.28 | +10.00% | CNY 16.28 | CNY 16.28 | CNY 16.28 | 12.72M |
| 2026-08-04 | CNY 14.80 | +0.41% | CNY 14.52 | CNY 14.91 | CNY 14.34 | 54.48M |
| 2026-08-03 | CNY 14.74 | +1.17% | CNY 14.10 | CNY 14.91 | CNY 13.95 | 61.19M |
| 2026-07-31 | CNY 14.57 | -0.27% | CNY 13.99 | CNY 15.14 | CNY 13.99 | 82.68M |
| 2026-07-30 | CNY 14.61 | +10.02% | CNY 13.28 | CNY 14.61 | CNY 13.18 | 49.03M |
| 2026-07-29 | CNY 13.28 | +3.51% | CNY 12.88 | CNY 13.48 | CNY 12.78 | 30.88M |
| 2026-07-28 | CNY 12.83 | +1.99% | CNY 12.70 | CNY 13.13 | CNY 12.60 | 23.81M |
| 2026-07-27 | CNY 12.58 | +2.95% | CNY 12.17 | CNY 12.59 | CNY 12.12 | 16.36M |
| 2026-07-24 | CNY 12.22 | -1.29% | CNY 12.14 | CNY 12.57 | CNY 11.93 | 18.61M |
| 2026-07-23 | CNY 12.38 | +4.74% | CNY 11.80 | CNY 12.46 | CNY 11.75 | 25.67M |
| 2026-07-22 | CNY 11.82 | -2.15% | CNY 11.99 | CNY 12.08 | CNY 11.71 | 17.31M |
| 2026-07-21 | CNY 12.08 | +2.03% | CNY 11.95 | CNY 12.08 | CNY 11.31 | 26.91M |
| 2026-07-20 | CNY 11.84 | -3.27% | CNY 12.23 | CNY 12.56 | CNY 11.62 | 33.96M |
| 2026-07-17 | CNY 12.24 | -6.99% | CNY 13.39 | CNY 13.62 | CNY 12.15 | 45.51M |
| 2026-07-16 | CNY 13.16 | +3.95% | CNY 12.76 | CNY 13.58 | CNY 12.43 | 40.29M |
| 2026-07-15 | CNY 12.66 | +0.64% | CNY 12.66 | CNY 12.79 | CNY 12.41 | 15.45M |
| 2026-07-14 | CNY 12.58 | +1.04% | CNY 12.44 | CNY 12.60 | CNY 12.13 | 16.72M |
| 2026-07-13 | CNY 12.45 | -7.57% | CNY 13.25 | CNY 13.27 | CNY 12.36 | 21.53M |
| 2026-07-10 | CNY 13.47 | +1.13% | CNY 13.32 | CNY 13.79 | CNY 13.25 | 22.06M |
| 2026-07-09 | CNY 13.32 | +1.14% | CNY 13.08 | CNY 13.38 | CNY 12.83 | 20.02M |
| 2026-07-08 | CNY 13.17 | -2.66% | CNY 13.48 | CNY 13.55 | CNY 12.99 | 20.80M |
| 2026-07-07 | CNY 13.53 | -3.70% | CNY 14.06 | CNY 14.59 | CNY 13.49 | 24.78M |
| 2026-07-06 | CNY 14.05 | -6.83% | CNY 14.90 | CNY 14.96 | CNY 14.05 | 31.55M |
| 2026-07-03 | CNY 15.08 | +4.14% | CNY 14.55 | CNY 15.40 | CNY 14.40 | 44.72M |
| 2026-07-02 | CNY 14.48 | +0.35% | CNY 14.53 | CNY 15.33 | CNY 14.37 | 38.19M |
| 2026-07-01 | CNY 14.43 | +1.41% | CNY 14.22 | CNY 14.53 | CNY 14.11 | 24.10M |
| 2026-06-30 | CNY 14.23 | +1.57% | CNY 14.07 | CNY 14.27 | CNY 14.02 | 18.22M |
| 2026-06-29 | CNY 14.01 | -1.06% | CNY 14.07 | CNY 14.27 | CNY 13.80 | 22.01M |
| 2026-06-26 | CNY 14.16 | -4.45% | CNY 14.76 | CNY 14.79 | CNY 14.15 | 25.03M |
| 2026-06-25 | CNY 14.82 | -3.26% | CNY 15.17 | CNY 15.24 | CNY 14.67 | 37.50M |
| 2026-06-24 | CNY 15.32 | -2.11% | CNY 15.97 | CNY 16.11 | CNY 15.21 | 32.54M |
| 2026-06-23 | CNY 15.65 | +1.29% | CNY 15.71 | CNY 16.48 | CNY 15.53 | 45.46M |
| 2026-06-22 | CNY 15.45 | -1.21% | CNY 15.64 | CNY 15.88 | CNY 14.86 | 37.22M |
| 2026-06-18 | CNY 15.64 | -2.31% | CNY 15.84 | CNY 15.97 | CNY 15.50 | 31.46M |
| 2026-06-17 | CNY 16.01 | +0.82% | CNY 15.89 | CNY 16.62 | CNY 15.71 | 42.90M |
| 2026-06-16 | CNY 15.88 | -0.25% | CNY 15.92 | CNY 16.11 | CNY 15.51 | 21.80M |
| 2026-06-15 | CNY 15.92 | +3.11% | CNY 15.60 | CNY 16.05 | CNY 15.55 | 21.92M |
| 2026-06-12 | CNY 15.44 | +0.78% | CNY 15.57 | CNY 15.74 | CNY 15.31 | 23.15M |
| 2026-06-11 | CNY 15.32 | -1.16% | CNY 15.51 | CNY 15.74 | CNY 15.21 | 22.39M |
| 2026-06-10 | CNY 15.50 | -5.83% | CNY 16.21 | CNY 16.39 | CNY 15.35 | 34.30M |
| 2026-06-09 | CNY 16.46 | +0.30% | CNY 16.75 | CNY 16.88 | CNY 16.05 | 35.30M |
| 2026-06-08 | CNY 16.41 | -2.09% | CNY 16.01 | CNY 16.95 | CNY 15.99 | 30.80M |
| 2026-06-05 | CNY 16.76 | -3.18% | CNY 17.22 | CNY 17.38 | CNY 16.20 | 45.57M |
| 2026-06-04 | CNY 17.31 | -1.76% | CNY 17.36 | CNY 17.72 | CNY 17.10 | 26.37M |
| 2026-06-03 | CNY 17.62 | -2.11% | CNY 17.80 | CNY 18.11 | CNY 17.37 | 32.55M |
| 2026-06-02 | CNY 18.00 | -4.51% | CNY 18.81 | CNY 18.87 | CNY 17.71 | 43.11M |
| 2026-06-01 | CNY 18.85 | +0.05% | CNY 18.52 | CNY 19.58 | CNY 18.37 | 40.28M |
| 2026-05-29 | CNY 18.84 | -5.80% | CNY 20.36 | CNY 21.40 | CNY 18.63 | 63.39M |
| 2026-05-28 | CNY 20.00 | -3.10% | CNY 20.67 | CNY 21.00 | CNY 19.55 | 53.62M |
| 2026-05-27 | CNY 20.64 | -4.00% | CNY 21.36 | CNY 22.00 | CNY 20.52 | 62.31M |
| 2026-05-26 | CNY 21.50 | -2.23% | CNY 21.30 | CNY 22.58 | CNY 21.01 | 80.13M |