Zhongce Rubber Group Co., Ltd. A 603049
SSE · China · Consumer Durables
CNY 43.96+0.13 (+0.30%)
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 43.96 | +0.30% | CNY 43.93 | CNY 44.17 | CNY 43.77 | 1.43M |
| 2026-09-29 | CNY 43.83 | -0.84% | CNY 43.91 | CNY 44.25 | CNY 43.66 | 1.49M |
| 2026-09-28 | CNY 44.20 | -0.74% | CNY 44.50 | CNY 44.68 | CNY 43.91 | 1.35M |
| 2026-09-24 | CNY 44.53 | -1.18% | CNY 45.05 | CNY 45.25 | CNY 44.50 | 1.50M |
| 2026-09-23 | CNY 45.06 | -0.11% | CNY 45.10 | CNY 45.21 | CNY 44.81 | 1.32M |
| 2026-09-22 | CNY 45.11 | -0.22% | CNY 45.21 | CNY 45.50 | CNY 44.97 | 2.15M |
| 2026-09-21 | CNY 45.21 | +0.22% | CNY 45.15 | CNY 45.30 | CNY 44.82 | 1.84M |
| 2026-09-18 | CNY 45.11 | +0.38% | CNY 45.10 | CNY 45.28 | CNY 44.87 | 1.65M |
| 2026-09-17 | CNY 44.94 | +0.54% | CNY 44.51 | CNY 45.23 | CNY 44.44 | 1.69M |
| 2026-09-16 | CNY 44.70 | -0.42% | CNY 44.99 | CNY 44.99 | CNY 44.30 | 2.53M |
| 2026-09-15 | CNY 44.89 | -0.07% | CNY 44.81 | CNY 45.10 | CNY 44.32 | 2.84M |
| 2026-09-14 | CNY 44.92 | -1.53% | CNY 45.61 | CNY 45.81 | CNY 44.83 | 3.47M |
| 2026-09-11 | CNY 45.62 | -2.94% | CNY 46.88 | CNY 46.88 | CNY 45.40 | 3.12M |
| 2026-09-10 | CNY 47.00 | -2.35% | CNY 48.12 | CNY 48.12 | CNY 46.86 | 2.17M |
| 2026-09-09 | CNY 48.13 | +0.46% | CNY 47.79 | CNY 48.37 | CNY 47.72 | 1.81M |
| 2026-09-08 | CNY 47.91 | -0.35% | CNY 48.12 | CNY 48.28 | CNY 47.50 | 2.61M |
| 2026-09-07 | CNY 48.08 | -4.17% | CNY 50.26 | CNY 50.26 | CNY 48.03 | 4.60M |
| 2026-09-04 | CNY 50.17 | -0.30% | CNY 50.80 | CNY 51.14 | CNY 49.98 | 1.87M |
| 2026-09-03 | CNY 50.32 | 0.00% | CNY 50.43 | CNY 51.50 | CNY 50.31 | 1.86M |
| 2026-09-02 | CNY 50.32 | -1.49% | CNY 50.80 | CNY 50.93 | CNY 50.06 | 2.06M |
| 2026-09-01 | CNY 51.08 | +0.27% | CNY 50.78 | CNY 52.06 | CNY 50.61 | 4.36M |
| 2026-08-31 | CNY 50.94 | +1.11% | CNY 50.38 | CNY 51.05 | CNY 50.28 | 2.32M |
| 2026-08-28 | CNY 50.38 | +0.54% | CNY 50.04 | CNY 50.98 | CNY 49.81 | 2.35M |
| 2026-08-27 | CNY 50.11 | +0.42% | CNY 49.81 | CNY 50.17 | CNY 49.39 | 1.91M |
| 2026-08-26 | CNY 49.90 | +1.32% | CNY 49.25 | CNY 50.17 | CNY 49.01 | 2.97M |
| 2026-08-25 | CNY 49.25 | +0.31% | CNY 48.91 | CNY 49.55 | CNY 48.88 | 1.39M |
| 2026-08-24 | CNY 49.10 | -0.32% | CNY 49.26 | CNY 49.96 | CNY 48.99 | 1.79M |
| 2026-08-21 | CNY 49.26 | -2.36% | CNY 50.22 | CNY 50.39 | CNY 49.13 | 2.08M |
| 2026-08-20 | CNY 50.45 | +1.82% | CNY 49.85 | CNY 50.60 | CNY 49.32 | 3.22M |
| 2026-08-19 | CNY 49.55 | -0.66% | CNY 49.68 | CNY 50.48 | CNY 49.36 | 4.18M |
| 2026-08-18 | CNY 49.88 | +2.72% | CNY 48.57 | CNY 49.95 | CNY 48.30 | 4.55M |
| 2026-08-17 | CNY 48.56 | +3.06% | CNY 47.20 | CNY 48.59 | CNY 46.72 | 2.27M |
| 2026-08-14 | CNY 47.12 | -0.82% | CNY 47.55 | CNY 47.79 | CNY 47.04 | 1.21M |
| 2026-08-13 | CNY 47.51 | -1.39% | CNY 48.25 | CNY 48.30 | CNY 47.48 | 1.95M |
| 2026-08-12 | CNY 48.18 | -0.52% | CNY 48.43 | CNY 48.60 | CNY 47.95 | 1.72M |
| 2026-08-11 | CNY 48.43 | -2.50% | CNY 49.80 | CNY 50.04 | CNY 48.42 | 2.76M |
| 2026-08-10 | CNY 49.67 | +1.87% | CNY 48.75 | CNY 50.07 | CNY 48.71 | 2.60M |
| 2026-08-07 | CNY 48.76 | -0.73% | CNY 49.10 | CNY 49.10 | CNY 48.58 | 1.89M |
| 2026-08-06 | CNY 49.12 | +0.37% | CNY 48.95 | CNY 49.31 | CNY 48.60 | 2.02M |
| 2026-08-05 | CNY 48.94 | -1.11% | CNY 49.50 | CNY 49.59 | CNY 48.90 | 2.66M |
| 2026-08-04 | CNY 49.49 | -1.57% | CNY 50.11 | CNY 50.12 | CNY 49.13 | 2.55M |
| 2026-08-03 | CNY 50.28 | +1.11% | CNY 49.72 | CNY 51.68 | CNY 49.57 | 5.87M |
| 2026-07-31 | CNY 49.73 | -0.90% | CNY 50.00 | CNY 50.00 | CNY 49.28 | 2.77M |
| 2026-07-30 | CNY 50.18 | +1.39% | CNY 49.30 | CNY 50.56 | CNY 49.11 | 3.38M |
| 2026-07-29 | CNY 49.49 | +1.98% | CNY 48.60 | CNY 49.90 | CNY 48.41 | 3.83M |
| 2026-07-28 | CNY 48.53 | +0.52% | CNY 48.26 | CNY 48.96 | CNY 48.10 | 1.69M |
| 2026-07-27 | CNY 48.28 | +1.66% | CNY 47.40 | CNY 48.58 | CNY 47.18 | 2.37M |
| 2026-07-24 | CNY 47.49 | -3.30% | CNY 48.88 | CNY 49.35 | CNY 47.49 | 2.23M |
| 2026-07-23 | CNY 49.11 | +1.89% | CNY 47.95 | CNY 49.17 | CNY 47.51 | 3.01M |
| 2026-07-22 | CNY 48.20 | -0.27% | CNY 48.20 | CNY 48.48 | CNY 47.50 | 1.89M |
| 2026-07-21 | CNY 48.33 | +0.12% | CNY 48.06 | CNY 49.32 | CNY 48.06 | 4.02M |
| 2026-07-20 | CNY 48.27 | +1.69% | CNY 47.48 | CNY 48.97 | CNY 47.12 | 4.80M |
| 2026-07-17 | CNY 47.47 | -0.29% | CNY 47.63 | CNY 48.45 | CNY 47.27 | 3.49M |
| 2026-07-16 | CNY 47.61 | -0.65% | CNY 47.99 | CNY 48.17 | CNY 47.08 | 2.32M |
| 2026-07-15 | CNY 47.92 | +1.03% | CNY 47.49 | CNY 48.30 | CNY 46.92 | 2.14M |
| 2026-07-14 | CNY 47.43 | -0.67% | CNY 47.71 | CNY 47.95 | CNY 47.10 | 1.77M |
| 2026-07-13 | CNY 47.75 | +0.32% | CNY 47.29 | CNY 47.93 | CNY 46.98 | 2.39M |
| 2026-07-10 | CNY 47.60 | +0.02% | CNY 47.59 | CNY 48.20 | CNY 46.90 | 2.48M |
| 2026-07-09 | CNY 47.59 | -3.08% | CNY 49.00 | CNY 49.13 | CNY 47.30 | 4.80M |
| 2026-07-08 | CNY 49.10 | +0.64% | CNY 48.78 | CNY 49.80 | CNY 48.32 | 4.05M |
| 2026-07-07 | CNY 48.79 | -0.22% | CNY 49.07 | CNY 49.07 | CNY 48.21 | 4.07M |
| 2026-07-06 | CNY 48.90 | +4.82% | CNY 46.66 | CNY 49.38 | CNY 46.20 | 6.88M |
| 2026-07-03 | CNY 46.65 | +3.21% | CNY 45.00 | CNY 46.92 | CNY 45.00 | 3.67M |
| 2026-07-02 | CNY 45.20 | +1.07% | CNY 44.75 | CNY 45.44 | CNY 44.63 | 2.73M |
| 2026-07-01 | CNY 44.72 | -0.20% | CNY 44.75 | CNY 45.42 | CNY 44.37 | 2.27M |
| 2026-06-30 | CNY 44.81 | -1.30% | CNY 45.20 | CNY 45.20 | CNY 44.04 | 2.14M |
| 2026-06-29 | CNY 45.40 | +3.13% | CNY 44.01 | CNY 45.61 | CNY 42.70 | 3.53M |
| 2026-06-26 | CNY 44.02 | -1.26% | CNY 44.40 | CNY 44.57 | CNY 43.51 | 1.65M |
| 2026-06-25 | CNY 44.58 | +1.00% | CNY 43.91 | CNY 45.46 | CNY 43.77 | 2.23M |
| 2026-06-24 | CNY 44.14 | -0.34% | CNY 44.16 | CNY 44.75 | CNY 43.92 | 1.73M |
| 2026-06-23 | CNY 44.29 | -2.16% | CNY 45.03 | CNY 45.75 | CNY 43.90 | 2.47M |
| 2026-06-22 | CNY 45.27 | +2.03% | CNY 44.31 | CNY 45.29 | CNY 43.03 | 2.74M |
| 2026-06-18 | CNY 44.37 | -5.17% | CNY 45.66 | CNY 45.66 | CNY 44.19 | 3.02M |
| 2026-06-17 | CNY 46.79 | -1.29% | CNY 47.40 | CNY 47.50 | CNY 46.32 | 2.63M |
| 2026-06-16 | CNY 47.40 | -2.83% | CNY 48.62 | CNY 48.67 | CNY 47.38 | 2.80M |
| 2026-06-15 | CNY 48.78 | +2.18% | CNY 48.10 | CNY 49.42 | CNY 48.03 | 4.02M |
| 2026-06-12 | CNY 47.74 | +5.53% | CNY 45.50 | CNY 47.94 | CNY 45.48 | 3.83M |
| 2026-06-11 | CNY 45.24 | -1.76% | CNY 45.78 | CNY 46.23 | CNY 45.19 | 1.41M |
| 2026-06-10 | CNY 46.05 | 0.00% | CNY 45.90 | CNY 46.10 | CNY 45.29 | 1.41M |
| 2026-06-09 | CNY 46.05 | +0.35% | CNY 46.01 | CNY 46.10 | CNY 45.56 | 1.26M |
| 2026-06-08 | CNY 45.89 | -1.52% | CNY 46.03 | CNY 46.52 | CNY 45.40 | 1.63M |
| 2026-06-05 | CNY 46.60 | +1.37% | CNY 46.27 | CNY 47.13 | CNY 45.73 | 2.03M |
| 2026-06-04 | CNY 45.97 | -1.77% | CNY 46.51 | CNY 46.80 | CNY 45.72 | 2.06M |
| 2026-06-03 | CNY 46.80 | -1.54% | CNY 47.53 | CNY 47.53 | CNY 46.65 | 1.92M |
| 2026-06-02 | CNY 47.53 | +0.11% | CNY 47.41 | CNY 47.79 | CNY 46.75 | 1.83M |
| 2026-06-01 | CNY 47.48 | +2.11% | CNY 46.79 | CNY 48.28 | CNY 46.35 | 2.59M |
| 2026-05-29 | CNY 46.50 | -0.17% | CNY 46.66 | CNY 46.98 | CNY 46.43 | 1.35M |
| 2026-05-28 | CNY 46.58 | -1.13% | CNY 47.01 | CNY 47.15 | CNY 46.40 | 1.58M |
| 2026-05-27 | CNY 47.11 | -2.34% | CNY 48.30 | CNY 48.30 | CNY 47.00 | 1.96M |
| 2026-05-26 | CNY 48.24 | +0.58% | CNY 47.86 | CNY 48.42 | CNY 47.32 | 2.03M |