Zhejiang Oceanking Development Co., Ltd. Class A 603213
SSE · China · Process Industries
CNY 13.87+0.12 (+0.87%)
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 13.87 | +0.87% | CNY 13.78 | CNY 13.90 | CNY 13.73 | 1.70M |
| 2026-09-29 | CNY 13.75 | +1.25% | CNY 13.54 | CNY 13.80 | CNY 13.54 | 1.87M |
| 2026-09-28 | CNY 13.58 | -0.29% | CNY 13.68 | CNY 13.68 | CNY 13.45 | 1.33M |
| 2026-09-24 | CNY 13.62 | -1.02% | CNY 13.76 | CNY 13.80 | CNY 13.61 | 1.24M |
| 2026-09-23 | CNY 13.76 | +0.36% | CNY 13.71 | CNY 13.82 | CNY 13.66 | 1.92M |
| 2026-09-22 | CNY 13.71 | +1.18% | CNY 13.50 | CNY 13.77 | CNY 13.50 | 1.86M |
| 2026-09-21 | CNY 13.55 | +0.44% | CNY 13.46 | CNY 13.60 | CNY 13.43 | 1.36M |
| 2026-09-18 | CNY 13.49 | -0.81% | CNY 13.64 | CNY 13.64 | CNY 13.49 | 1.34M |
| 2026-09-17 | CNY 13.60 | -1.23% | CNY 13.68 | CNY 13.74 | CNY 13.57 | 1.36M |
| 2026-09-16 | CNY 13.77 | +2.38% | CNY 13.45 | CNY 13.78 | CNY 13.37 | 2.41M |
| 2026-09-15 | CNY 13.45 | -0.88% | CNY 13.57 | CNY 13.61 | CNY 13.45 | 1.76M |
| 2026-09-14 | CNY 13.57 | -0.22% | CNY 13.55 | CNY 13.65 | CNY 13.55 | 1.14M |
| 2026-09-11 | CNY 13.60 | -0.66% | CNY 13.67 | CNY 13.72 | CNY 13.44 | 2.59M |
| 2026-09-10 | CNY 13.69 | -0.58% | CNY 13.72 | CNY 13.80 | CNY 13.68 | 1.43M |
| 2026-09-09 | CNY 13.77 | -0.07% | CNY 13.81 | CNY 13.81 | CNY 13.72 | 1.30M |
| 2026-09-08 | CNY 13.78 | -0.14% | CNY 13.80 | CNY 13.85 | CNY 13.71 | 1.51M |
| 2026-09-07 | CNY 13.80 | -0.36% | CNY 13.87 | CNY 13.88 | CNY 13.75 | 1.14M |
| 2026-09-04 | CNY 13.85 | -1.49% | CNY 14.06 | CNY 14.06 | CNY 13.82 | 2.44M |
| 2026-09-03 | CNY 14.06 | +0.57% | CNY 13.98 | CNY 14.09 | CNY 13.98 | 1.85M |
| 2026-09-02 | CNY 13.98 | -0.43% | CNY 14.05 | CNY 14.05 | CNY 13.91 | 1.70M |
| 2026-09-01 | CNY 14.04 | -0.57% | CNY 14.16 | CNY 14.19 | CNY 14.03 | 2.68M |
| 2026-08-31 | CNY 14.12 | +0.86% | CNY 13.96 | CNY 14.23 | CNY 13.91 | 3.73M |
| 2026-08-28 | CNY 14.00 | +0.29% | CNY 13.97 | CNY 14.05 | CNY 13.89 | 1.69M |
| 2026-08-27 | CNY 13.96 | -0.21% | CNY 13.90 | CNY 14.04 | CNY 13.90 | 1.74M |
| 2026-08-26 | CNY 13.99 | 0.00% | CNY 13.98 | CNY 14.12 | CNY 13.91 | 1.76M |
| 2026-08-25 | CNY 13.99 | +0.72% | CNY 13.89 | CNY 14.08 | CNY 13.80 | 2.34M |
| 2026-08-24 | CNY 13.89 | -0.57% | CNY 13.93 | CNY 13.94 | CNY 13.78 | 1.79M |
| 2026-08-21 | CNY 13.97 | +1.09% | CNY 13.81 | CNY 14.05 | CNY 13.71 | 2.79M |
| 2026-08-20 | CNY 13.82 | +1.47% | CNY 13.63 | CNY 13.88 | CNY 13.60 | 2.01M |
| 2026-08-19 | CNY 13.62 | -0.51% | CNY 13.67 | CNY 13.79 | CNY 13.61 | 2.08M |
| 2026-08-18 | CNY 13.69 | -0.36% | CNY 13.73 | CNY 13.73 | CNY 13.60 | 1.99M |
| 2026-08-17 | CNY 13.74 | -0.79% | CNY 13.81 | CNY 13.87 | CNY 13.66 | 2.14M |
| 2026-08-14 | CNY 13.85 | -0.43% | CNY 13.86 | CNY 13.94 | CNY 13.78 | 1.55M |
| 2026-08-13 | CNY 13.91 | +1.02% | CNY 13.78 | CNY 13.94 | CNY 13.67 | 2.95M |
| 2026-08-12 | CNY 13.77 | 0.00% | CNY 13.75 | CNY 13.80 | CNY 13.73 | 889.20K |
| 2026-08-11 | CNY 13.77 | -0.65% | CNY 13.86 | CNY 13.88 | CNY 13.73 | 1.38M |
| 2026-08-10 | CNY 13.86 | -0.36% | CNY 13.90 | CNY 13.93 | CNY 13.80 | 1.60M |
| 2026-08-07 | CNY 13.91 | -1.14% | CNY 14.05 | CNY 14.06 | CNY 13.84 | 1.71M |
| 2026-08-06 | CNY 14.07 | +1.52% | CNY 13.87 | CNY 14.08 | CNY 13.77 | 2.87M |
| 2026-08-05 | CNY 13.86 | -0.22% | CNY 13.86 | CNY 13.90 | CNY 13.76 | 1.80M |
| 2026-08-04 | CNY 13.89 | -0.07% | CNY 13.88 | CNY 13.93 | CNY 13.80 | 1.50M |
| 2026-08-03 | CNY 13.90 | +0.29% | CNY 13.79 | CNY 13.90 | CNY 13.76 | 2.06M |
| 2026-07-31 | CNY 13.86 | +1.91% | CNY 13.62 | CNY 13.86 | CNY 13.58 | 2.41M |
| 2026-07-30 | CNY 13.60 | -0.51% | CNY 13.61 | CNY 13.74 | CNY 13.54 | 2.41M |
| 2026-07-29 | CNY 13.67 | -0.87% | CNY 13.80 | CNY 13.85 | CNY 13.49 | 3.61M |
| 2026-07-28 | CNY 13.79 | -0.43% | CNY 13.85 | CNY 13.93 | CNY 13.76 | 1.60M |
| 2026-07-27 | CNY 13.85 | +0.36% | CNY 13.71 | CNY 13.85 | CNY 13.69 | 1.51M |
| 2026-07-24 | CNY 13.80 | +0.44% | CNY 13.62 | CNY 13.83 | CNY 13.58 | 1.84M |
| 2026-07-23 | CNY 13.74 | +0.88% | CNY 13.63 | CNY 13.76 | CNY 13.61 | 1.85M |
| 2026-07-22 | CNY 13.62 | +1.41% | CNY 13.47 | CNY 13.64 | CNY 13.40 | 2.41M |
| 2026-07-21 | CNY 13.43 | -1.32% | CNY 13.66 | CNY 13.68 | CNY 13.32 | 5.13M |
| 2026-07-20 | CNY 13.61 | -2.23% | CNY 13.93 | CNY 14.02 | CNY 13.51 | 5.54M |
| 2026-07-17 | CNY 13.92 | -1.49% | CNY 14.12 | CNY 14.25 | CNY 13.80 | 4.76M |
| 2026-07-16 | CNY 14.13 | -1.12% | CNY 14.22 | CNY 14.26 | CNY 14.06 | 3.16M |
| 2026-07-15 | CNY 14.29 | +0.63% | CNY 14.20 | CNY 14.44 | CNY 14.19 | 3.82M |
| 2026-07-14 | CNY 14.20 | -2.34% | CNY 14.22 | CNY 14.35 | CNY 14.04 | 4.94M |
| 2026-07-13 | CNY 14.54 | +0.55% | CNY 14.40 | CNY 14.72 | CNY 14.14 | 6.09M |
| 2026-07-10 | CNY 14.46 | -2.69% | CNY 14.76 | CNY 14.76 | CNY 14.39 | 6.12M |
| 2026-07-09 | CNY 14.86 | +5.77% | CNY 14.01 | CNY 14.86 | CNY 13.97 | 10.29M |
| 2026-07-08 | CNY 14.05 | +1.37% | CNY 13.86 | CNY 14.28 | CNY 13.71 | 4.12M |
| 2026-07-07 | CNY 13.86 | -2.12% | CNY 14.11 | CNY 14.18 | CNY 13.78 | 3.14M |
| 2026-07-06 | CNY 14.16 | +0.28% | CNY 14.11 | CNY 14.20 | CNY 13.88 | 4.46M |
| 2026-07-03 | CNY 14.12 | -0.07% | CNY 14.13 | CNY 14.22 | CNY 14.03 | 2.81M |
| 2026-07-02 | CNY 14.13 | +0.36% | CNY 14.03 | CNY 14.20 | CNY 13.92 | 4.44M |
| 2026-07-01 | CNY 14.08 | +1.81% | CNY 13.95 | CNY 14.15 | CNY 13.90 | 4.28M |
| 2026-06-30 | CNY 13.83 | -1.36% | CNY 14.02 | CNY 14.05 | CNY 13.78 | 2.41M |
| 2026-06-29 | CNY 14.02 | +3.24% | CNY 13.72 | CNY 14.07 | CNY 13.57 | 3.86M |
| 2026-06-26 | CNY 13.58 | -1.09% | CNY 13.69 | CNY 13.75 | CNY 13.55 | 2.60M |
| 2026-06-25 | CNY 13.73 | -1.29% | CNY 13.95 | CNY 13.95 | CNY 13.60 | 3.66M |
| 2026-06-24 | CNY 13.91 | -0.64% | CNY 13.85 | CNY 14.00 | CNY 13.78 | 2.71M |
| 2026-06-23 | CNY 14.00 | +0.36% | CNY 14.22 | CNY 14.22 | CNY 13.85 | 3.60M |
| 2026-06-22 | CNY 13.95 | -1.06% | CNY 14.02 | CNY 14.02 | CNY 13.61 | 6.23M |
| 2026-06-18 | CNY 14.10 | -0.70% | CNY 14.23 | CNY 14.24 | CNY 13.80 | 4.66M |
| 2026-06-17 | CNY 14.20 | -0.91% | CNY 14.34 | CNY 14.36 | CNY 14.05 | 5.39M |
| 2026-06-16 | CNY 14.33 | -1.71% | CNY 14.57 | CNY 14.57 | CNY 14.21 | 5.39M |
| 2026-06-15 | CNY 14.58 | -1.15% | CNY 14.75 | CNY 14.79 | CNY 14.48 | 6.19M |
| 2026-06-12 | CNY 14.75 | -1.21% | CNY 14.84 | CNY 14.96 | CNY 14.52 | 6.38M |
| 2026-06-11 | CNY 14.93 | +0.40% | CNY 14.86 | CNY 15.03 | CNY 14.66 | 8.06M |
| 2026-06-10 | CNY 14.87 | +1.99% | CNY 14.55 | CNY 14.88 | CNY 14.39 | 8.75M |
| 2026-06-09 | CNY 14.58 | +2.97% | CNY 14.19 | CNY 14.60 | CNY 14.13 | 6.75M |
| 2026-06-08 | CNY 14.16 | -0.28% | CNY 13.99 | CNY 14.38 | CNY 13.95 | 4.95M |
| 2026-06-05 | CNY 14.20 | +2.31% | CNY 13.83 | CNY 14.30 | CNY 13.81 | 5.04M |
| 2026-06-04 | CNY 13.88 | -2.94% | CNY 14.30 | CNY 14.33 | CNY 13.75 | 6.46M |
| 2026-06-03 | CNY 14.30 | -1.99% | CNY 14.60 | CNY 14.85 | CNY 14.20 | 8.58M |
| 2026-06-02 | CNY 14.59 | +1.11% | CNY 14.43 | CNY 14.85 | CNY 14.30 | 7.35M |
| 2026-06-01 | CNY 14.43 | -1.84% | CNY 14.75 | CNY 14.88 | CNY 14.34 | 9.23M |
| 2026-05-29 | CNY 14.70 | +2.01% | CNY 14.56 | CNY 15.04 | CNY 14.43 | 9.20M |
| 2026-05-28 | CNY 14.41 | -2.17% | CNY 14.60 | CNY 14.81 | CNY 14.18 | 10.88M |
| 2026-05-27 | CNY 14.73 | +3.22% | CNY 14.15 | CNY 14.87 | CNY 14.15 | 12.23M |
| 2026-05-26 | CNY 14.27 | +2.15% | CNY 13.93 | CNY 14.46 | CNY 13.91 | 11.22M |