Zhejiang Dibay Electric Co., Ltd. Class A 603320
SSE · China · Producer Manufacturing
CNY 18.07+0.05 (+0.28%)
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 18.07 | +0.28% | CNY 18.16 | CNY 18.20 | CNY 17.82 | 964.60K |
| 2026-09-29 | CNY 18.02 | +1.24% | CNY 18.11 | CNY 18.15 | CNY 17.68 | 1.82M |
| 2026-09-28 | CNY 17.80 | -1.77% | CNY 18.17 | CNY 18.20 | CNY 17.56 | 1.64M |
| 2026-09-24 | CNY 18.12 | -1.31% | CNY 18.43 | CNY 18.43 | CNY 17.98 | 1.31M |
| 2026-09-23 | CNY 18.36 | -1.50% | CNY 18.66 | CNY 18.83 | CNY 18.36 | 1.62M |
| 2026-09-22 | CNY 18.64 | +0.92% | CNY 18.40 | CNY 18.73 | CNY 18.32 | 2.00M |
| 2026-09-21 | CNY 18.47 | +0.71% | CNY 18.35 | CNY 18.70 | CNY 18.28 | 1.84M |
| 2026-09-18 | CNY 18.34 | +3.03% | CNY 17.88 | CNY 18.76 | CNY 17.88 | 2.65M |
| 2026-09-17 | CNY 17.80 | +0.51% | CNY 17.71 | CNY 17.98 | CNY 17.57 | 1.65M |
| 2026-09-16 | CNY 17.71 | +1.37% | CNY 17.42 | CNY 18.09 | CNY 17.10 | 2.12M |
| 2026-09-15 | CNY 17.47 | -0.46% | CNY 17.50 | CNY 17.71 | CNY 17.09 | 2.17M |
| 2026-09-14 | CNY 17.55 | -0.06% | CNY 17.50 | CNY 17.80 | CNY 17.34 | 1.74M |
| 2026-09-11 | CNY 17.56 | -4.46% | CNY 18.26 | CNY 18.37 | CNY 17.50 | 2.44M |
| 2026-09-10 | CNY 18.38 | -3.06% | CNY 18.90 | CNY 19.14 | CNY 18.36 | 2.68M |
| 2026-09-09 | CNY 18.96 | +2.10% | CNY 18.57 | CNY 19.65 | CNY 18.47 | 4.46M |
| 2026-09-08 | CNY 18.57 | +3.05% | CNY 18.12 | CNY 18.59 | CNY 17.83 | 3.10M |
| 2026-09-07 | CNY 18.02 | +1.46% | CNY 17.75 | CNY 18.37 | CNY 17.75 | 2.47M |
| 2026-09-04 | CNY 17.76 | -3.16% | CNY 18.35 | CNY 18.50 | CNY 17.66 | 3.30M |
| 2026-09-03 | CNY 18.34 | +0.66% | CNY 18.58 | CNY 18.74 | CNY 18.03 | 4.52M |
| 2026-09-02 | CNY 18.22 | +2.94% | CNY 17.52 | CNY 18.34 | CNY 17.45 | 4.69M |
| 2026-09-01 | CNY 17.70 | +0.91% | CNY 17.61 | CNY 18.06 | CNY 17.34 | 4.42M |
| 2026-08-31 | CNY 17.54 | +2.27% | CNY 16.98 | CNY 17.75 | CNY 16.89 | 4.32M |
| 2026-08-28 | CNY 17.15 | -2.72% | CNY 17.48 | CNY 17.82 | CNY 17.05 | 4.76M |
| 2026-08-27 | CNY 17.63 | +2.38% | CNY 17.00 | CNY 17.85 | CNY 16.93 | 6.00M |
| 2026-08-26 | CNY 17.22 | -3.80% | CNY 17.52 | CNY 18.31 | CNY 17.14 | 6.71M |
| 2026-08-25 | CNY 17.90 | +4.74% | CNY 16.68 | CNY 18.61 | CNY 16.66 | 7.84M |
| 2026-08-24 | CNY 17.09 | +3.33% | CNY 16.73 | CNY 18.19 | CNY 16.54 | 6.09M |
| 2026-08-21 | CNY 16.54 | +0.12% | CNY 16.63 | CNY 16.67 | CNY 16.09 | 1.18M |
| 2026-08-20 | CNY 16.52 | +1.29% | CNY 16.40 | CNY 16.67 | CNY 16.20 | 1.36M |
| 2026-08-19 | CNY 16.31 | -3.66% | CNY 17.01 | CNY 17.01 | CNY 16.12 | 1.80M |
| 2026-08-18 | CNY 16.93 | -0.70% | CNY 16.99 | CNY 17.13 | CNY 16.73 | 1.42M |
| 2026-08-17 | CNY 17.05 | +2.65% | CNY 16.88 | CNY 17.12 | CNY 16.47 | 1.80M |
| 2026-08-14 | CNY 16.61 | -0.06% | CNY 16.69 | CNY 16.76 | CNY 16.39 | 1.47M |
| 2026-08-13 | CNY 16.62 | -1.66% | CNY 16.89 | CNY 17.08 | CNY 16.55 | 1.57M |
| 2026-08-12 | CNY 16.90 | +0.78% | CNY 16.84 | CNY 16.94 | CNY 16.56 | 1.48M |
| 2026-08-11 | CNY 16.77 | +0.18% | CNY 16.74 | CNY 16.92 | CNY 16.42 | 1.49M |
| 2026-08-10 | CNY 16.74 | +0.97% | CNY 16.57 | CNY 16.83 | CNY 16.43 | 1.76M |
| 2026-08-07 | CNY 16.58 | -1.13% | CNY 16.63 | CNY 16.83 | CNY 16.28 | 1.45M |
| 2026-08-06 | CNY 16.77 | +1.39% | CNY 16.42 | CNY 16.82 | CNY 16.42 | 1.59M |
| 2026-08-05 | CNY 16.54 | +0.73% | CNY 16.57 | CNY 16.64 | CNY 16.33 | 1.71M |
| 2026-08-04 | CNY 16.42 | +1.48% | CNY 16.26 | CNY 16.71 | CNY 16.21 | 2.50M |
| 2026-08-03 | CNY 16.18 | +3.78% | CNY 15.60 | CNY 16.22 | CNY 15.41 | 2.14M |
| 2026-07-31 | CNY 15.59 | +2.50% | CNY 15.40 | CNY 16.15 | CNY 15.40 | 2.21M |
| 2026-07-30 | CNY 15.21 | -4.58% | CNY 16.05 | CNY 16.19 | CNY 15.15 | 2.33M |
| 2026-07-29 | CNY 15.94 | +2.25% | CNY 15.64 | CNY 16.08 | CNY 15.53 | 2.14M |
| 2026-07-28 | CNY 15.59 | +0.71% | CNY 15.52 | CNY 15.84 | CNY 15.29 | 1.80M |
| 2026-07-27 | CNY 15.48 | +1.84% | CNY 15.50 | CNY 15.59 | CNY 15.24 | 1.58M |
| 2026-07-24 | CNY 15.20 | -2.88% | CNY 15.60 | CNY 15.68 | CNY 15.11 | 1.49M |
| 2026-07-23 | CNY 15.65 | +3.99% | CNY 14.88 | CNY 15.69 | CNY 14.88 | 2.51M |
| 2026-07-22 | CNY 15.05 | -1.95% | CNY 15.10 | CNY 15.71 | CNY 14.93 | 2.64M |
| 2026-07-21 | CNY 15.35 | -4.54% | CNY 15.92 | CNY 16.10 | CNY 14.47 | 6.23M |
| 2026-07-20 | CNY 16.08 | +2.03% | CNY 15.90 | CNY 17.15 | CNY 15.55 | 4.41M |
| 2026-07-17 | CNY 15.76 | -7.89% | CNY 17.12 | CNY 17.86 | CNY 15.67 | 4.52M |
| 2026-07-16 | CNY 17.11 | +3.89% | CNY 16.56 | CNY 17.33 | CNY 16.15 | 4.87M |
| 2026-07-15 | CNY 16.47 | +0.12% | CNY 16.44 | CNY 16.62 | CNY 16.25 | 1.48M |
| 2026-07-14 | CNY 16.45 | +2.81% | CNY 16.00 | CNY 16.49 | CNY 15.63 | 2.17M |
| 2026-07-13 | CNY 16.00 | -3.96% | CNY 16.68 | CNY 16.68 | CNY 15.88 | 2.29M |
| 2026-07-10 | CNY 16.66 | +0.06% | CNY 16.50 | CNY 17.15 | CNY 16.43 | 2.21M |
| 2026-07-09 | CNY 16.65 | -1.30% | CNY 16.98 | CNY 17.05 | CNY 16.12 | 2.00M |
| 2026-07-08 | CNY 16.87 | -4.20% | CNY 17.69 | CNY 17.69 | CNY 16.70 | 2.88M |
| 2026-07-07 | CNY 17.61 | -7.27% | CNY 19.03 | CNY 19.25 | CNY 17.50 | 3.04M |
| 2026-07-06 | CNY 18.99 | -0.37% | CNY 19.00 | CNY 19.79 | CNY 18.33 | 3.87M |
| 2026-07-03 | CNY 19.06 | +5.77% | CNY 18.16 | CNY 19.29 | CNY 17.95 | 2.86M |
| 2026-07-02 | CNY 18.02 | -0.39% | CNY 18.18 | CNY 18.55 | CNY 17.74 | 2.31M |
| 2026-07-01 | CNY 18.09 | +3.67% | CNY 17.48 | CNY 18.45 | CNY 17.12 | 3.02M |
| 2026-06-30 | CNY 17.45 | +0.58% | CNY 17.20 | CNY 17.81 | CNY 17.20 | 1.59M |
| 2026-06-29 | CNY 17.35 | -1.20% | CNY 17.50 | CNY 17.71 | CNY 16.60 | 3.30M |
| 2026-06-26 | CNY 17.56 | -7.09% | CNY 18.95 | CNY 19.00 | CNY 17.40 | 4.21M |
| 2026-06-25 | CNY 18.90 | -5.50% | CNY 20.00 | CNY 20.00 | CNY 18.89 | 2.89M |
| 2026-06-24 | CNY 20.00 | -1.53% | CNY 20.31 | CNY 20.47 | CNY 19.59 | 1.89M |
| 2026-06-23 | CNY 20.31 | +0.69% | CNY 20.46 | CNY 21.00 | CNY 19.97 | 2.35M |
| 2026-06-22 | CNY 20.17 | +0.85% | CNY 19.88 | CNY 20.30 | CNY 19.45 | 2.82M |
| 2026-06-18 | CNY 20.00 | -2.39% | CNY 20.48 | CNY 20.48 | CNY 19.92 | 2.27M |
| 2026-06-17 | CNY 20.49 | -4.56% | CNY 21.18 | CNY 21.42 | CNY 20.31 | 3.07M |
| 2026-06-16 | CNY 21.47 | +6.23% | CNY 20.19 | CNY 22.09 | CNY 19.95 | 4.04M |
| 2026-06-15 | CNY 20.21 | +2.75% | CNY 19.70 | CNY 20.45 | CNY 19.70 | 2.21M |
| 2026-06-12 | CNY 19.67 | +1.50% | CNY 19.57 | CNY 20.08 | CNY 19.40 | 2.13M |
| 2026-06-11 | CNY 19.38 | -2.02% | CNY 19.88 | CNY 19.88 | CNY 18.97 | 2.10M |
| 2026-06-10 | CNY 19.78 | -1.49% | CNY 19.96 | CNY 20.16 | CNY 19.11 | 2.41M |
| 2026-06-09 | CNY 20.08 | -0.59% | CNY 20.27 | CNY 20.60 | CNY 19.91 | 2.23M |
| 2026-06-08 | CNY 20.20 | -6.09% | CNY 21.30 | CNY 21.32 | CNY 19.70 | 3.20M |
| 2026-06-05 | CNY 21.51 | +1.75% | CNY 21.38 | CNY 21.95 | CNY 20.70 | 2.18M |
| 2026-06-04 | CNY 21.14 | -3.29% | CNY 21.98 | CNY 21.98 | CNY 21.06 | 2.52M |
| 2026-06-03 | CNY 21.86 | -1.26% | CNY 22.36 | CNY 22.81 | CNY 21.60 | 2.15M |
| 2026-06-02 | CNY 22.14 | -3.19% | CNY 22.89 | CNY 22.89 | CNY 21.70 | 2.80M |
| 2026-06-01 | CNY 22.87 | -1.00% | CNY 22.93 | CNY 23.65 | CNY 22.60 | 3.97M |
| 2026-05-29 | CNY 23.10 | -5.52% | CNY 24.32 | CNY 25.10 | CNY 23.03 | 3.32M |
| 2026-05-28 | CNY 24.45 | -0.61% | CNY 24.40 | CNY 24.86 | CNY 24.15 | 2.23M |
| 2026-05-27 | CNY 24.60 | -1.60% | CNY 25.01 | CNY 25.30 | CNY 24.24 | 2.33M |
| 2026-05-26 | CNY 25.00 | -3.40% | CNY 25.88 | CNY 25.88 | CNY 24.72 | 2.72M |