Zhejiang Dayuan Pumps Industry Co., Ltd Class A 603757
SSE · China · Producer Manufacturing
CNY 70.77+1.46 (+2.11%)
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 70.77 | +2.11% | CNY 69.44 | CNY 72.31 | CNY 68.68 | 7.19M |
| 2026-09-29 | CNY 69.31 | +4.97% | CNY 65.10 | CNY 70.13 | CNY 64.70 | 8.81M |
| 2026-09-28 | CNY 66.03 | -2.97% | CNY 67.05 | CNY 67.40 | CNY 63.15 | 8.86M |
| 2026-09-24 | CNY 68.05 | -2.65% | CNY 69.15 | CNY 72.99 | CNY 67.60 | 9.88M |
| 2026-09-23 | CNY 69.90 | +1.75% | CNY 70.11 | CNY 71.56 | CNY 69.08 | 6.69M |
| 2026-09-22 | CNY 68.70 | -1.97% | CNY 71.00 | CNY 71.19 | CNY 67.20 | 7.45M |
| 2026-09-21 | CNY 70.08 | +2.76% | CNY 67.80 | CNY 71.20 | CNY 67.35 | 8.77M |
| 2026-09-18 | CNY 68.20 | +2.77% | CNY 66.80 | CNY 68.55 | CNY 64.71 | 9.08M |
| 2026-09-17 | CNY 66.36 | +3.33% | CNY 64.19 | CNY 66.57 | CNY 63.50 | 9.09M |
| 2026-09-16 | CNY 64.22 | +1.45% | CNY 63.00 | CNY 64.90 | CNY 63.00 | 5.62M |
| 2026-09-15 | CNY 63.30 | -1.22% | CNY 63.89 | CNY 65.26 | CNY 63.20 | 5.87M |
| 2026-09-14 | CNY 64.08 | +0.79% | CNY 63.10 | CNY 64.79 | CNY 61.66 | 6.85M |
| 2026-09-11 | CNY 63.58 | -1.88% | CNY 63.35 | CNY 64.50 | CNY 61.57 | 7.35M |
| 2026-09-10 | CNY 64.80 | -4.31% | CNY 66.50 | CNY 67.17 | CNY 64.70 | 8.00M |
| 2026-09-09 | CNY 67.72 | -4.98% | CNY 70.50 | CNY 71.00 | CNY 67.00 | 10.93M |
| 2026-09-08 | CNY 71.27 | -2.21% | CNY 71.76 | CNY 71.78 | CNY 67.67 | 12.14M |
| 2026-09-07 | CNY 72.88 | +0.65% | CNY 70.40 | CNY 74.50 | CNY 69.01 | 15.46M |
| 2026-09-04 | CNY 72.41 | -8.85% | CNY 78.73 | CNY 79.90 | CNY 71.50 | 19.69M |
| 2026-09-03 | CNY 79.44 | +10.00% | CNY 72.51 | CNY 79.44 | CNY 70.80 | 17.93M |
| 2026-09-02 | CNY 72.22 | +3.78% | CNY 68.35 | CNY 74.39 | CNY 67.32 | 14.30M |
| 2026-09-01 | CNY 69.59 | +0.30% | CNY 69.38 | CNY 71.35 | CNY 68.38 | 12.09M |
| 2026-08-31 | CNY 69.38 | +6.28% | CNY 63.61 | CNY 69.82 | CNY 63.00 | 13.66M |
| 2026-08-28 | CNY 65.28 | -3.72% | CNY 67.32 | CNY 68.10 | CNY 65.13 | 12.16M |
| 2026-08-27 | CNY 67.80 | +6.75% | CNY 63.61 | CNY 68.80 | CNY 63.61 | 16.02M |
| 2026-08-26 | CNY 63.51 | -3.93% | CNY 66.19 | CNY 67.88 | CNY 62.85 | 13.65M |
| 2026-08-25 | CNY 66.11 | +4.11% | CNY 61.08 | CNY 67.36 | CNY 61.08 | 17.56M |
| 2026-08-24 | CNY 63.50 | +1.83% | CNY 62.50 | CNY 65.50 | CNY 61.70 | 14.11M |
| 2026-08-21 | CNY 62.36 | +7.00% | CNY 57.83 | CNY 64.11 | CNY 57.83 | 15.23M |
| 2026-08-20 | CNY 58.28 | +1.25% | CNY 58.48 | CNY 58.99 | CNY 56.88 | 5.38M |
| 2026-08-19 | CNY 57.56 | -10.01% | CNY 61.43 | CNY 63.00 | CNY 57.56 | 9.28M |
| 2026-08-18 | CNY 63.96 | -0.81% | CNY 64.08 | CNY 64.47 | CNY 62.78 | 10.23M |
| 2026-08-17 | CNY 64.48 | +5.36% | CNY 62.00 | CNY 65.00 | CNY 60.45 | 12.21M |
| 2026-08-14 | CNY 61.20 | +4.92% | CNY 59.04 | CNY 62.14 | CNY 58.99 | 16.04M |
| 2026-08-13 | CNY 58.33 | -5.46% | CNY 61.50 | CNY 63.00 | CNY 58.33 | 16.28M |
| 2026-08-12 | CNY 61.70 | +0.33% | CNY 61.89 | CNY 64.30 | CNY 59.61 | 14.94M |
| 2026-08-11 | CNY 61.50 | -1.91% | CNY 62.04 | CNY 62.99 | CNY 60.90 | 8.10M |
| 2026-08-10 | CNY 62.70 | -3.55% | CNY 65.05 | CNY 66.30 | CNY 61.69 | 12.21M |
| 2026-08-07 | CNY 65.01 | +10.00% | CNY 59.70 | CNY 65.01 | CNY 59.70 | 5.64M |
| 2026-08-06 | CNY 59.10 | +1.20% | CNY 57.50 | CNY 60.45 | CNY 57.14 | 7.78M |
| 2026-08-05 | CNY 58.40 | +4.81% | CNY 54.60 | CNY 61.00 | CNY 54.60 | 13.16M |
| 2026-08-04 | CNY 55.72 | +10.01% | CNY 51.88 | CNY 55.72 | CNY 51.66 | 9.58M |
| 2026-08-03 | CNY 50.65 | -2.82% | CNY 52.50 | CNY 53.33 | CNY 49.65 | 7.97M |
| 2026-07-31 | CNY 52.12 | +3.09% | CNY 53.50 | CNY 54.50 | CNY 51.98 | 10.99M |
| 2026-07-30 | CNY 50.56 | -10.00% | CNY 56.10 | CNY 56.65 | CNY 50.56 | 8.41M |
| 2026-07-29 | CNY 56.18 | -0.81% | CNY 56.65 | CNY 57.50 | CNY 52.59 | 11.14M |
| 2026-07-28 | CNY 56.64 | -10.00% | CNY 61.08 | CNY 63.18 | CNY 56.64 | 11.19M |
| 2026-07-27 | CNY 62.93 | +6.91% | CNY 59.10 | CNY 63.13 | CNY 57.45 | 10.11M |
| 2026-07-24 | CNY 58.86 | -4.29% | CNY 59.30 | CNY 61.87 | CNY 56.75 | 14.03M |
| 2026-07-23 | CNY 61.50 | -2.10% | CNY 62.04 | CNY 68.20 | CNY 59.60 | 20.01M |
| 2026-07-22 | CNY 62.82 | -3.58% | CNY 62.10 | CNY 68.00 | CNY 62.00 | 17.69M |
| 2026-07-21 | CNY 65.15 | -5.19% | CNY 61.85 | CNY 66.98 | CNY 61.85 | 23.69M |
| 2026-07-20 | CNY 68.72 | -9.99% | CNY 76.00 | CNY 79.86 | CNY 68.72 | 19.70M |
| 2026-07-17 | CNY 76.35 | -3.96% | CNY 79.27 | CNY 86.62 | CNY 73.40 | 23.73M |
| 2026-07-16 | CNY 79.50 | +3.25% | CNY 74.67 | CNY 83.97 | CNY 71.08 | 17.74M |
| 2026-07-15 | CNY 77.00 | -1.64% | CNY 78.00 | CNY 81.10 | CNY 70.45 | 22.28M |
| 2026-07-14 | CNY 78.28 | +5.14% | CNY 71.52 | CNY 81.40 | CNY 71.52 | 19.71M |
| 2026-07-13 | CNY 74.45 | -3.97% | CNY 75.00 | CNY 81.99 | CNY 73.74 | 15.54M |
| 2026-07-10 | CNY 77.53 | +0.53% | CNY 77.12 | CNY 80.14 | CNY 76.35 | 16.15M |
| 2026-07-09 | CNY 77.12 | +10.00% | CNY 69.82 | CNY 77.12 | CNY 68.55 | 16.11M |
| 2026-07-08 | CNY 70.11 | -5.49% | CNY 74.20 | CNY 77.62 | CNY 70.00 | 16.90M |
| 2026-07-07 | CNY 74.18 | -6.33% | CNY 82.00 | CNY 84.66 | CNY 72.80 | 21.11M |
| 2026-07-06 | CNY 79.19 | +10.00% | CNY 70.31 | CNY 79.19 | CNY 70.31 | 15.80M |
| 2026-07-03 | CNY 71.99 | -2.81% | CNY 75.00 | CNY 76.97 | CNY 71.95 | 13.97M |
| 2026-07-02 | CNY 74.07 | +1.77% | CNY 70.00 | CNY 80.06 | CNY 70.00 | 13.77M |
| 2026-07-01 | CNY 72.78 | -3.93% | CNY 75.41 | CNY 79.07 | CNY 72.41 | 10.75M |
| 2026-06-30 | CNY 75.76 | +7.61% | CNY 68.85 | CNY 76.58 | CNY 68.58 | 14.42M |
| 2026-06-29 | CNY 70.40 | -5.15% | CNY 71.45 | CNY 75.50 | CNY 68.37 | 15.85M |
| 2026-06-26 | CNY 74.22 | +3.20% | CNY 71.00 | CNY 76.49 | CNY 68.98 | 21.00M |
| 2026-06-25 | CNY 71.92 | -2.42% | CNY 72.73 | CNY 77.49 | CNY 71.27 | 26.25M |
| 2026-06-24 | CNY 73.70 | +8.64% | CNY 69.30 | CNY 74.50 | CNY 66.00 | 33.35M |
| 2026-06-23 | CNY 67.84 | +10.00% | CNY 67.84 | CNY 67.84 | CNY 67.84 | 7.51M |
| 2026-06-22 | CNY 61.67 | +10.01% | CNY 56.06 | CNY 61.67 | CNY 52.01 | 27.96M |
| 2026-06-18 | CNY 56.06 | +5.59% | CNY 53.10 | CNY 56.85 | CNY 53.00 | 14.21M |
| 2026-06-17 | CNY 53.09 | -2.89% | CNY 53.56 | CNY 54.86 | CNY 52.60 | 9.75M |
| 2026-06-16 | CNY 54.67 | +8.28% | CNY 51.10 | CNY 54.96 | CNY 50.68 | 13.81M |
| 2026-06-15 | CNY 50.49 | +7.65% | CNY 48.30 | CNY 51.59 | CNY 48.01 | 15.15M |
| 2026-06-12 | CNY 46.90 | +0.45% | CNY 47.56 | CNY 48.18 | CNY 46.78 | 6.74M |
| 2026-06-11 | CNY 46.69 | -3.03% | CNY 46.84 | CNY 48.26 | CNY 46.00 | 8.08M |
| 2026-06-10 | CNY 48.15 | -10.00% | CNY 52.07 | CNY 52.60 | CNY 48.15 | 12.39M |
| 2026-06-09 | CNY 53.50 | +3.02% | CNY 52.05 | CNY 54.17 | CNY 51.31 | 8.79M |
| 2026-06-08 | CNY 51.93 | -4.51% | CNY 50.50 | CNY 53.96 | CNY 50.49 | 7.15M |
| 2026-06-05 | CNY 54.38 | -5.80% | CNY 56.22 | CNY 57.00 | CNY 53.88 | 11.61M |
| 2026-06-04 | CNY 57.73 | +2.30% | CNY 55.00 | CNY 59.36 | CNY 54.61 | 13.26M |
| 2026-06-03 | CNY 56.43 | -5.56% | CNY 58.00 | CNY 61.16 | CNY 55.88 | 17.78M |
| 2026-06-02 | CNY 59.75 | +2.05% | CNY 60.70 | CNY 61.86 | CNY 56.10 | 22.34M |
| 2026-06-01 | CNY 58.55 | +6.88% | CNY 54.52 | CNY 60.26 | CNY 52.60 | 21.00M |
| 2026-05-29 | CNY 54.78 | -6.04% | CNY 58.50 | CNY 59.18 | CNY 54.45 | 14.71M |
| 2026-05-28 | CNY 58.30 | +10.00% | CNY 53.79 | CNY 58.30 | CNY 52.94 | 7.54M |
| 2026-05-27 | CNY 53.00 | -4.45% | CNY 55.66 | CNY 56.27 | CNY 52.51 | 10.12M |
| 2026-05-26 | CNY 55.47 | -9.32% | CNY 61.00 | CNY 61.01 | CNY 55.05 | 16.39M |