Zhubo Design Co., Ltd. Class A 300564
SZSE · China · Industrial Services
CNY 12.72+0.09 (+0.71%)
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 12.72 | +0.71% | CNY 12.73 | CNY 12.91 | CNY 12.52 | 2.87M |
| 2026-09-29 | CNY 12.63 | +1.45% | CNY 12.51 | CNY 12.74 | CNY 12.39 | 1.84M |
| 2026-09-28 | CNY 12.45 | -0.32% | CNY 12.43 | CNY 12.77 | CNY 12.43 | 2.38M |
| 2026-09-24 | CNY 12.49 | -0.95% | CNY 12.66 | CNY 12.74 | CNY 12.40 | 2.33M |
| 2026-09-23 | CNY 12.61 | +2.69% | CNY 12.26 | CNY 12.68 | CNY 12.16 | 3.15M |
| 2026-09-22 | CNY 12.28 | +0.41% | CNY 12.27 | CNY 12.48 | CNY 12.16 | 2.30M |
| 2026-09-21 | CNY 12.23 | +0.41% | CNY 12.18 | CNY 12.33 | CNY 12.04 | 2.09M |
| 2026-09-18 | CNY 12.18 | +2.01% | CNY 12.09 | CNY 12.27 | CNY 12.00 | 2.11M |
| 2026-09-17 | CNY 11.94 | +2.31% | CNY 11.61 | CNY 12.07 | CNY 11.50 | 3.19M |
| 2026-09-16 | CNY 11.67 | +2.01% | CNY 11.43 | CNY 11.78 | CNY 11.29 | 2.19M |
| 2026-09-15 | CNY 11.44 | -4.27% | CNY 11.86 | CNY 12.02 | CNY 11.40 | 2.56M |
| 2026-09-14 | CNY 11.95 | 0.00% | CNY 11.95 | CNY 12.14 | CNY 11.81 | 1.83M |
| 2026-09-11 | CNY 11.95 | -3.16% | CNY 12.29 | CNY 12.31 | CNY 11.74 | 2.48M |
| 2026-09-10 | CNY 12.34 | -1.83% | CNY 12.50 | CNY 12.58 | CNY 12.33 | 2.03M |
| 2026-09-09 | CNY 12.57 | -1.02% | CNY 12.73 | CNY 12.81 | CNY 12.45 | 1.76M |
| 2026-09-08 | CNY 12.70 | +0.71% | CNY 12.63 | CNY 12.80 | CNY 12.52 | 2.07M |
| 2026-09-07 | CNY 12.61 | +0.88% | CNY 12.59 | CNY 12.82 | CNY 12.41 | 2.32M |
| 2026-09-04 | CNY 12.50 | +1.05% | CNY 12.43 | CNY 12.79 | CNY 12.42 | 3.19M |
| 2026-09-03 | CNY 12.37 | -2.75% | CNY 12.72 | CNY 12.85 | CNY 12.28 | 2.80M |
| 2026-09-02 | CNY 12.72 | -0.47% | CNY 12.76 | CNY 12.84 | CNY 12.41 | 2.83M |
| 2026-09-01 | CNY 12.78 | -0.93% | CNY 13.05 | CNY 13.11 | CNY 12.60 | 4.15M |
| 2026-08-31 | CNY 12.90 | +3.53% | CNY 12.46 | CNY 13.49 | CNY 12.39 | 6.43M |
| 2026-08-28 | CNY 12.46 | -1.19% | CNY 12.55 | CNY 12.59 | CNY 12.04 | 4.23M |
| 2026-08-27 | CNY 12.61 | -1.33% | CNY 12.95 | CNY 12.95 | CNY 12.56 | 2.19M |
| 2026-08-26 | CNY 12.78 | +0.63% | CNY 12.60 | CNY 12.96 | CNY 12.60 | 2.48M |
| 2026-08-25 | CNY 12.70 | +3.25% | CNY 12.30 | CNY 12.74 | CNY 12.11 | 2.06M |
| 2026-08-24 | CNY 12.30 | -0.97% | CNY 12.52 | CNY 12.66 | CNY 12.12 | 2.15M |
| 2026-08-21 | CNY 12.42 | -0.08% | CNY 12.27 | CNY 12.49 | CNY 12.09 | 1.82M |
| 2026-08-20 | CNY 12.43 | +2.05% | CNY 12.25 | CNY 12.65 | CNY 12.21 | 2.54M |
| 2026-08-19 | CNY 12.18 | -2.40% | CNY 12.35 | CNY 12.48 | CNY 12.02 | 2.80M |
| 2026-08-18 | CNY 12.48 | -0.24% | CNY 12.58 | CNY 12.58 | CNY 12.27 | 2.02M |
| 2026-08-17 | CNY 12.51 | +1.62% | CNY 12.27 | CNY 12.58 | CNY 12.19 | 2.13M |
| 2026-08-14 | CNY 12.31 | +0.24% | CNY 12.29 | CNY 12.45 | CNY 12.12 | 2.15M |
| 2026-08-13 | CNY 12.28 | -1.84% | CNY 12.52 | CNY 12.61 | CNY 12.27 | 3.03M |
| 2026-08-12 | CNY 12.51 | +0.72% | CNY 12.51 | CNY 12.74 | CNY 12.41 | 2.41M |
| 2026-08-11 | CNY 12.42 | -2.59% | CNY 12.70 | CNY 12.71 | CNY 12.33 | 3.12M |
| 2026-08-10 | CNY 12.75 | +6.25% | CNY 12.08 | CNY 12.79 | CNY 11.68 | 5.48M |
| 2026-08-07 | CNY 12.00 | -2.28% | CNY 12.22 | CNY 12.25 | CNY 11.65 | 4.60M |
| 2026-08-06 | CNY 12.28 | +4.24% | CNY 11.71 | CNY 12.63 | CNY 11.69 | 6.37M |
| 2026-08-05 | CNY 11.78 | -0.17% | CNY 11.74 | CNY 12.06 | CNY 11.62 | 3.15M |
| 2026-08-04 | CNY 11.80 | -0.08% | CNY 11.89 | CNY 12.06 | CNY 11.76 | 2.70M |
| 2026-08-03 | CNY 11.81 | +2.25% | CNY 11.55 | CNY 11.90 | CNY 11.44 | 3.21M |
| 2026-07-31 | CNY 11.55 | +4.05% | CNY 11.12 | CNY 11.64 | CNY 11.05 | 3.40M |
| 2026-07-30 | CNY 11.10 | -1.33% | CNY 11.30 | CNY 11.45 | CNY 10.81 | 3.31M |
| 2026-07-29 | CNY 11.25 | +3.21% | CNY 10.95 | CNY 11.30 | CNY 10.91 | 3.24M |
| 2026-07-28 | CNY 10.90 | -2.24% | CNY 11.10 | CNY 11.44 | CNY 10.90 | 3.24M |
| 2026-07-27 | CNY 11.15 | +1.73% | CNY 10.97 | CNY 11.44 | CNY 10.97 | 2.82M |
| 2026-07-24 | CNY 10.96 | -2.58% | CNY 11.25 | CNY 11.34 | CNY 10.84 | 1.94M |
| 2026-07-23 | CNY 11.25 | +2.65% | CNY 10.96 | CNY 11.30 | CNY 10.71 | 2.19M |
| 2026-07-22 | CNY 10.96 | -1.97% | CNY 11.09 | CNY 11.24 | CNY 10.77 | 2.82M |
| 2026-07-21 | CNY 11.18 | -2.53% | CNY 11.44 | CNY 11.67 | CNY 10.50 | 5.96M |
| 2026-07-20 | CNY 11.47 | -6.29% | CNY 12.12 | CNY 12.55 | CNY 11.26 | 4.84M |
| 2026-07-17 | CNY 12.24 | -6.56% | CNY 13.10 | CNY 13.25 | CNY 12.03 | 4.15M |
| 2026-07-16 | CNY 13.10 | +2.18% | CNY 12.80 | CNY 13.42 | CNY 12.62 | 4.39M |
| 2026-07-15 | CNY 12.82 | -2.44% | CNY 13.12 | CNY 13.14 | CNY 12.71 | 3.68M |
| 2026-07-14 | CNY 13.14 | -1.65% | CNY 13.09 | CNY 13.24 | CNY 12.43 | 7.05M |
| 2026-07-13 | CNY 13.36 | +8.44% | CNY 12.41 | CNY 13.85 | CNY 12.33 | 9.91M |
| 2026-07-10 | CNY 12.32 | -0.96% | CNY 12.40 | CNY 12.64 | CNY 12.12 | 2.08M |
| 2026-07-09 | CNY 12.44 | -0.16% | CNY 12.33 | CNY 12.45 | CNY 11.98 | 2.30M |
| 2026-07-08 | CNY 12.46 | -0.95% | CNY 12.56 | CNY 12.71 | CNY 12.20 | 2.40M |
| 2026-07-07 | CNY 12.58 | -3.01% | CNY 12.98 | CNY 12.98 | CNY 12.50 | 2.40M |
| 2026-07-06 | CNY 12.97 | -0.54% | CNY 12.91 | CNY 13.27 | CNY 12.70 | 2.67M |
| 2026-07-03 | CNY 13.04 | +1.87% | CNY 12.98 | CNY 13.22 | CNY 12.63 | 3.49M |
| 2026-07-02 | CNY 12.80 | +0.23% | CNY 12.71 | CNY 13.20 | CNY 12.71 | 4.53M |
| 2026-07-01 | CNY 12.77 | +6.33% | CNY 12.00 | CNY 12.94 | CNY 11.74 | 5.54M |
| 2026-06-30 | CNY 12.01 | +0.25% | CNY 12.00 | CNY 12.52 | CNY 11.69 | 5.48M |
| 2026-06-29 | CNY 11.98 | +5.83% | CNY 11.34 | CNY 12.02 | CNY 11.09 | 4.96M |
| 2026-06-26 | CNY 11.32 | -3.41% | CNY 11.50 | CNY 11.58 | CNY 11.10 | 2.59M |
| 2026-06-25 | CNY 11.72 | -4.01% | CNY 12.21 | CNY 12.37 | CNY 11.66 | 3.80M |
| 2026-06-24 | CNY 12.21 | -4.76% | CNY 12.70 | CNY 12.78 | CNY 12.11 | 3.22M |
| 2026-06-23 | CNY 12.82 | +4.74% | CNY 12.24 | CNY 13.02 | CNY 12.14 | 4.32M |
| 2026-06-22 | CNY 12.24 | +0.16% | CNY 12.11 | CNY 12.30 | CNY 11.50 | 3.48M |
| 2026-06-18 | CNY 12.22 | -3.09% | CNY 12.49 | CNY 12.66 | CNY 12.21 | 4.27M |
| 2026-06-17 | CNY 12.61 | -1.25% | CNY 12.80 | CNY 12.87 | CNY 12.30 | 4.11M |
| 2026-06-16 | CNY 12.77 | +1.43% | CNY 12.49 | CNY 12.90 | CNY 12.35 | 4.58M |
| 2026-06-15 | CNY 12.59 | +0.16% | CNY 12.55 | CNY 13.07 | CNY 12.13 | 6.50M |
| 2026-06-12 | CNY 12.57 | +3.12% | CNY 12.46 | CNY 12.63 | CNY 12.07 | 4.16M |
| 2026-06-11 | CNY 12.19 | -3.18% | CNY 12.50 | CNY 12.65 | CNY 12.03 | 5.22M |
| 2026-06-10 | CNY 12.59 | -2.02% | CNY 12.86 | CNY 12.98 | CNY 12.26 | 5.31M |
| 2026-06-09 | CNY 12.85 | 0.00% | CNY 13.02 | CNY 13.36 | CNY 12.68 | 4.46M |
| 2026-06-08 | CNY 12.85 | -4.67% | CNY 13.30 | CNY 13.79 | CNY 12.54 | 5.38M |
| 2026-06-05 | CNY 13.48 | +0.22% | CNY 13.50 | CNY 13.83 | CNY 13.30 | 4.64M |
| 2026-06-04 | CNY 13.45 | -3.10% | CNY 13.82 | CNY 13.98 | CNY 13.35 | 3.12M |
| 2026-06-03 | CNY 13.88 | -3.00% | CNY 14.40 | CNY 14.40 | CNY 13.75 | 4.62M |
| 2026-06-02 | CNY 14.31 | -4.73% | CNY 15.20 | CNY 15.25 | CNY 14.16 | 4.69M |
| 2026-06-01 | CNY 15.02 | +5.26% | CNY 14.14 | CNY 15.56 | CNY 14.01 | 5.57M |
| 2026-05-29 | CNY 14.27 | -2.39% | CNY 14.66 | CNY 15.10 | CNY 14.15 | 3.18M |
| 2026-05-28 | CNY 14.62 | -1.15% | CNY 14.73 | CNY 14.86 | CNY 14.22 | 2.92M |
| 2026-05-27 | CNY 14.79 | -3.71% | CNY 15.42 | CNY 15.49 | CNY 14.44 | 3.52M |
| 2026-05-26 | CNY 15.36 | -1.79% | CNY 15.80 | CNY 15.83 | CNY 15.27 | 3.82M |