ZheJiang Dong Ri Co., Ltd. Class A 600113
SSE · China · Distribution Services
CNY 27.99+0.13 (+0.47%)
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 27.99 | +0.47% | CNY 27.89 | CNY 28.38 | CNY 27.86 | 2.17M |
| 2026-09-29 | CNY 27.86 | -1.21% | CNY 28.20 | CNY 28.26 | CNY 27.51 | 2.12M |
| 2026-09-28 | CNY 28.20 | -3.09% | CNY 29.10 | CNY 29.18 | CNY 27.86 | 3.18M |
| 2026-09-24 | CNY 29.10 | -2.51% | CNY 29.85 | CNY 30.17 | CNY 29.10 | 3.28M |
| 2026-09-23 | CNY 29.85 | -0.40% | CNY 29.97 | CNY 30.25 | CNY 29.70 | 3.43M |
| 2026-09-22 | CNY 29.97 | -1.06% | CNY 30.18 | CNY 30.58 | CNY 29.94 | 3.95M |
| 2026-09-21 | CNY 30.29 | +0.26% | CNY 30.33 | CNY 30.91 | CNY 30.18 | 4.06M |
| 2026-09-18 | CNY 30.21 | -1.66% | CNY 30.97 | CNY 30.97 | CNY 30.21 | 4.08M |
| 2026-09-17 | CNY 30.72 | +1.79% | CNY 30.18 | CNY 31.55 | CNY 29.73 | 5.07M |
| 2026-09-16 | CNY 30.18 | +0.60% | CNY 30.25 | CNY 30.84 | CNY 29.80 | 3.52M |
| 2026-09-15 | CNY 30.00 | -1.25% | CNY 30.25 | CNY 30.49 | CNY 29.80 | 4.07M |
| 2026-09-14 | CNY 30.38 | -3.34% | CNY 31.40 | CNY 31.60 | CNY 30.10 | 5.55M |
| 2026-09-11 | CNY 31.43 | -7.99% | CNY 33.76 | CNY 34.15 | CNY 31.11 | 11.26M |
| 2026-09-10 | CNY 34.16 | +5.63% | CNY 32.28 | CNY 34.54 | CNY 31.95 | 14.11M |
| 2026-09-09 | CNY 32.34 | +2.24% | CNY 31.80 | CNY 32.79 | CNY 31.22 | 11.18M |
| 2026-09-08 | CNY 31.63 | +6.46% | CNY 30.09 | CNY 32.50 | CNY 30.00 | 12.31M |
| 2026-09-07 | CNY 29.71 | 0.00% | CNY 29.71 | CNY 30.80 | CNY 29.58 | 5.97M |
| 2026-09-04 | CNY 29.71 | +1.05% | CNY 29.40 | CNY 30.05 | CNY 29.22 | 4.68M |
| 2026-09-03 | CNY 29.40 | -0.78% | CNY 29.52 | CNY 29.98 | CNY 29.32 | 3.44M |
| 2026-09-02 | CNY 29.63 | -1.30% | CNY 29.81 | CNY 30.24 | CNY 29.50 | 3.48M |
| 2026-09-01 | CNY 30.02 | -0.13% | CNY 30.29 | CNY 31.00 | CNY 29.81 | 4.22M |
| 2026-08-31 | CNY 30.06 | -2.53% | CNY 30.72 | CNY 30.72 | CNY 29.61 | 4.24M |
| 2026-08-28 | CNY 30.84 | -0.29% | CNY 31.13 | CNY 31.97 | CNY 30.69 | 4.96M |
| 2026-08-27 | CNY 30.93 | +4.85% | CNY 29.55 | CNY 31.07 | CNY 29.28 | 6.39M |
| 2026-08-26 | CNY 29.50 | -0.74% | CNY 29.72 | CNY 29.88 | CNY 29.11 | 3.28M |
| 2026-08-25 | CNY 29.72 | +0.10% | CNY 29.40 | CNY 29.85 | CNY 29.07 | 4.18M |
| 2026-08-24 | CNY 29.69 | -2.43% | CNY 30.42 | CNY 30.52 | CNY 29.60 | 5.18M |
| 2026-08-21 | CNY 30.43 | -1.36% | CNY 30.86 | CNY 31.20 | CNY 29.78 | 5.62M |
| 2026-08-20 | CNY 30.85 | -2.62% | CNY 31.37 | CNY 31.50 | CNY 30.05 | 10.85M |
| 2026-08-19 | CNY 31.68 | -10.00% | CNY 36.01 | CNY 36.01 | CNY 31.68 | 16.53M |
| 2026-08-18 | CNY 35.20 | +10.00% | CNY 32.30 | CNY 35.20 | CNY 31.82 | 10.81M |
| 2026-08-17 | CNY 32.00 | +1.33% | CNY 32.18 | CNY 32.45 | CNY 31.24 | 5.86M |
| 2026-08-14 | CNY 31.58 | +0.35% | CNY 31.45 | CNY 31.88 | CNY 31.07 | 3.61M |
| 2026-08-13 | CNY 31.47 | -1.69% | CNY 31.91 | CNY 32.35 | CNY 31.44 | 4.86M |
| 2026-08-12 | CNY 32.01 | +0.63% | CNY 31.61 | CNY 32.15 | CNY 31.58 | 3.73M |
| 2026-08-11 | CNY 31.81 | -0.28% | CNY 31.78 | CNY 32.20 | CNY 30.92 | 5.01M |
| 2026-08-10 | CNY 31.90 | +1.33% | CNY 31.50 | CNY 32.68 | CNY 31.33 | 7.25M |
| 2026-08-07 | CNY 31.48 | +2.64% | CNY 30.49 | CNY 31.94 | CNY 30.47 | 9.17M |
| 2026-08-06 | CNY 30.67 | -1.41% | CNY 31.11 | CNY 31.69 | CNY 30.45 | 6.59M |
| 2026-08-05 | CNY 31.11 | +1.57% | CNY 30.80 | CNY 31.55 | CNY 30.30 | 6.22M |
| 2026-08-04 | CNY 30.63 | +2.54% | CNY 30.47 | CNY 31.18 | CNY 29.68 | 7.46M |
| 2026-08-03 | CNY 29.87 | +1.95% | CNY 29.26 | CNY 30.10 | CNY 28.93 | 6.31M |
| 2026-07-31 | CNY 29.30 | +1.14% | CNY 29.00 | CNY 30.00 | CNY 28.81 | 7.08M |
| 2026-07-30 | CNY 28.97 | -1.33% | CNY 29.90 | CNY 29.97 | CNY 28.85 | 7.05M |
| 2026-07-29 | CNY 29.36 | +2.66% | CNY 28.60 | CNY 29.87 | CNY 28.22 | 6.99M |
| 2026-07-28 | CNY 28.60 | -0.87% | CNY 28.85 | CNY 29.38 | CNY 28.32 | 5.09M |
| 2026-07-27 | CNY 28.85 | +3.41% | CNY 28.35 | CNY 29.08 | CNY 27.63 | 5.28M |
| 2026-07-24 | CNY 27.90 | -4.75% | CNY 29.06 | CNY 29.29 | CNY 27.88 | 4.73M |
| 2026-07-23 | CNY 29.29 | +0.03% | CNY 28.99 | CNY 29.54 | CNY 28.85 | 4.46M |
| 2026-07-22 | CNY 29.28 | -1.05% | CNY 29.00 | CNY 29.62 | CNY 28.65 | 9.61M |
| 2026-07-21 | CNY 29.59 | -0.13% | CNY 28.82 | CNY 30.82 | CNY 28.62 | 14.47M |
| 2026-07-20 | CNY 29.63 | +4.48% | CNY 28.93 | CNY 31.20 | CNY 28.29 | 15.69M |
| 2026-07-17 | CNY 28.36 | -3.73% | CNY 30.40 | CNY 30.40 | CNY 27.41 | 9.30M |
| 2026-07-16 | CNY 29.46 | -1.80% | CNY 30.32 | CNY 30.41 | CNY 29.30 | 5.78M |
| 2026-07-15 | CNY 30.00 | +1.32% | CNY 29.90 | CNY 31.30 | CNY 29.64 | 8.13M |
| 2026-07-14 | CNY 29.61 | -1.40% | CNY 30.78 | CNY 31.00 | CNY 28.91 | 8.39M |
| 2026-07-13 | CNY 30.03 | -9.22% | CNY 32.75 | CNY 33.15 | CNY 30.03 | 14.04M |
| 2026-07-10 | CNY 33.08 | +10.01% | CNY 30.26 | CNY 33.08 | CNY 29.85 | 8.08M |
| 2026-07-09 | CNY 30.07 | +0.27% | CNY 30.03 | CNY 30.82 | CNY 29.20 | 8.51M |
| 2026-07-08 | CNY 29.99 | -5.03% | CNY 31.50 | CNY 32.78 | CNY 29.96 | 10.93M |
| 2026-07-07 | CNY 31.58 | -6.71% | CNY 33.81 | CNY 33.92 | CNY 31.49 | 12.09M |
| 2026-07-06 | CNY 33.85 | -1.60% | CNY 34.39 | CNY 35.64 | CNY 33.59 | 12.69M |
| 2026-07-03 | CNY 34.40 | -4.84% | CNY 36.50 | CNY 38.41 | CNY 34.13 | 20.13M |
| 2026-07-02 | CNY 36.15 | -0.96% | CNY 36.50 | CNY 38.98 | CNY 35.55 | 31.60M |
| 2026-07-01 | CNY 36.50 | +10.01% | CNY 35.59 | CNY 36.50 | CNY 35.18 | 13.18M |
| 2026-06-30 | CNY 33.18 | +10.01% | CNY 31.38 | CNY 33.18 | CNY 30.68 | 10.91M |
| 2026-06-29 | CNY 30.16 | +9.99% | CNY 27.34 | CNY 30.16 | CNY 26.17 | 9.97M |
| 2026-06-26 | CNY 27.42 | -2.63% | CNY 28.08 | CNY 28.78 | CNY 27.20 | 13.90M |
| 2026-06-25 | CNY 28.16 | -5.57% | CNY 29.87 | CNY 30.40 | CNY 28.05 | 11.41M |
| 2026-06-24 | CNY 29.82 | -0.50% | CNY 30.57 | CNY 30.88 | CNY 29.15 | 11.59M |
| 2026-06-23 | CNY 29.97 | -1.54% | CNY 29.56 | CNY 31.50 | CNY 28.41 | 20.73M |
| 2026-06-22 | CNY 30.44 | -7.73% | CNY 32.80 | CNY 32.83 | CNY 30.11 | 12.69M |
| 2026-06-18 | CNY 32.99 | -2.97% | CNY 33.98 | CNY 33.98 | CNY 32.40 | 8.31M |
| 2026-06-17 | CNY 34.00 | -4.47% | CNY 35.68 | CNY 35.68 | CNY 33.97 | 4.22M |
| 2026-06-16 | CNY 35.59 | -1.52% | CNY 36.14 | CNY 36.14 | CNY 35.15 | 4.70M |
| 2026-06-15 | CNY 36.14 | +0.81% | CNY 35.80 | CNY 36.42 | CNY 35.41 | 4.43M |
| 2026-06-12 | CNY 35.85 | +4.82% | CNY 33.86 | CNY 36.21 | CNY 33.86 | 7.12M |
| 2026-06-11 | CNY 34.20 | -0.73% | CNY 34.46 | CNY 34.86 | CNY 33.72 | 4.48M |
| 2026-06-10 | CNY 34.45 | -1.77% | CNY 34.67 | CNY 35.30 | CNY 34.00 | 5.10M |
| 2026-06-09 | CNY 35.07 | -0.79% | CNY 35.78 | CNY 36.46 | CNY 34.89 | 4.98M |
| 2026-06-08 | CNY 35.35 | -3.36% | CNY 36.29 | CNY 36.88 | CNY 35.00 | 5.08M |
| 2026-06-05 | CNY 36.58 | +2.24% | CNY 35.57 | CNY 37.75 | CNY 35.41 | 6.46M |
| 2026-06-04 | CNY 35.78 | -0.39% | CNY 36.49 | CNY 36.97 | CNY 35.30 | 4.78M |
| 2026-06-03 | CNY 35.92 | -2.39% | CNY 36.80 | CNY 37.11 | CNY 35.71 | 5.64M |
| 2026-06-02 | CNY 36.80 | -5.23% | CNY 38.88 | CNY 39.00 | CNY 36.66 | 6.28M |
| 2026-06-01 | CNY 38.83 | +2.81% | CNY 37.79 | CNY 39.97 | CNY 37.14 | 9.06M |
| 2026-05-29 | CNY 37.77 | +0.72% | CNY 37.69 | CNY 38.50 | CNY 37.31 | 6.67M |
| 2026-05-28 | CNY 37.50 | +1.13% | CNY 37.45 | CNY 38.33 | CNY 36.55 | 6.19M |
| 2026-05-27 | CNY 37.08 | -1.36% | CNY 37.00 | CNY 37.69 | CNY 35.70 | 5.49M |
| 2026-05-26 | CNY 37.59 | +0.32% | CNY 37.10 | CNY 38.18 | CNY 35.60 | 6.36M |