Zhongwang Fabric Co., Ltd. Class A 605003
SSE · China · Process Industries
CNY 24.21-0.26 (-1.06%)
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 24.21 | -1.06% | CNY 24.60 | CNY 24.91 | CNY 24.01 | 850.10K |
| 2026-09-29 | CNY 24.47 | -1.57% | CNY 24.28 | CNY 25.15 | CNY 24.28 | 908.30K |
| 2026-09-28 | CNY 24.86 | -1.97% | CNY 25.45 | CNY 25.57 | CNY 24.50 | 1.12M |
| 2026-09-24 | CNY 25.36 | +1.85% | CNY 24.63 | CNY 26.00 | CNY 24.63 | 1.43M |
| 2026-09-23 | CNY 24.90 | +0.73% | CNY 24.80 | CNY 25.20 | CNY 24.44 | 1.56M |
| 2026-09-22 | CNY 24.72 | +1.48% | CNY 24.37 | CNY 25.67 | CNY 24.12 | 1.65M |
| 2026-09-21 | CNY 24.36 | +1.42% | CNY 23.90 | CNY 24.50 | CNY 23.71 | 1.06M |
| 2026-09-18 | CNY 24.02 | +3.00% | CNY 23.50 | CNY 24.83 | CNY 23.45 | 1.56M |
| 2026-09-17 | CNY 23.32 | -0.72% | CNY 23.35 | CNY 23.52 | CNY 22.68 | 915.85K |
| 2026-09-16 | CNY 23.49 | +2.13% | CNY 23.46 | CNY 23.65 | CNY 22.72 | 563.00K |
| 2026-09-15 | CNY 23.00 | -1.12% | CNY 23.57 | CNY 23.57 | CNY 22.81 | 821.53K |
| 2026-09-14 | CNY 23.26 | +0.04% | CNY 23.37 | CNY 23.67 | CNY 23.00 | 1.04M |
| 2026-09-11 | CNY 23.25 | -1.86% | CNY 23.49 | CNY 23.65 | CNY 22.60 | 1.26M |
| 2026-09-10 | CNY 23.69 | -1.29% | CNY 23.97 | CNY 24.46 | CNY 23.57 | 1.50M |
| 2026-09-09 | CNY 24.00 | -5.77% | CNY 25.22 | CNY 25.42 | CNY 23.76 | 1.93M |
| 2026-09-08 | CNY 25.47 | +6.21% | CNY 23.84 | CNY 25.71 | CNY 23.65 | 2.55M |
| 2026-09-07 | CNY 23.98 | +3.23% | CNY 23.24 | CNY 24.00 | CNY 23.15 | 1.65M |
| 2026-09-04 | CNY 23.23 | +0.04% | CNY 23.70 | CNY 23.71 | CNY 23.11 | 1.50M |
| 2026-09-03 | CNY 23.22 | -1.48% | CNY 23.51 | CNY 23.95 | CNY 23.20 | 1.22M |
| 2026-09-02 | CNY 23.57 | +0.55% | CNY 23.73 | CNY 23.73 | CNY 23.02 | 1.32M |
| 2026-09-01 | CNY 23.44 | +0.60% | CNY 23.36 | CNY 23.84 | CNY 23.10 | 1.28M |
| 2026-08-31 | CNY 23.30 | +0.26% | CNY 23.23 | CNY 23.65 | CNY 22.81 | 1.23M |
| 2026-08-28 | CNY 23.24 | +1.97% | CNY 22.90 | CNY 23.41 | CNY 22.69 | 1.12M |
| 2026-08-27 | CNY 22.79 | +0.62% | CNY 22.50 | CNY 22.98 | CNY 22.40 | 964.20K |
| 2026-08-26 | CNY 22.65 | +0.76% | CNY 22.37 | CNY 22.75 | CNY 22.37 | 972.23K |
| 2026-08-25 | CNY 22.48 | +2.60% | CNY 21.66 | CNY 22.58 | CNY 21.66 | 1.36M |
| 2026-08-24 | CNY 21.91 | -1.97% | CNY 22.34 | CNY 23.19 | CNY 21.87 | 1.36M |
| 2026-08-21 | CNY 22.35 | +0.72% | CNY 22.04 | CNY 22.52 | CNY 21.67 | 1.22M |
| 2026-08-20 | CNY 22.19 | +3.21% | CNY 21.77 | CNY 22.65 | CNY 21.77 | 2.10M |
| 2026-08-19 | CNY 21.50 | -4.15% | CNY 23.24 | CNY 23.24 | CNY 21.43 | 2.77M |
| 2026-08-18 | CNY 22.43 | +3.13% | CNY 21.74 | CNY 22.54 | CNY 21.56 | 1.60M |
| 2026-08-17 | CNY 21.75 | +2.55% | CNY 21.21 | CNY 21.78 | CNY 21.05 | 1.05M |
| 2026-08-14 | CNY 21.21 | +0.57% | CNY 21.08 | CNY 21.32 | CNY 20.86 | 584.85K |
| 2026-08-13 | CNY 21.09 | -0.85% | CNY 21.27 | CNY 21.54 | CNY 21.01 | 870.95K |
| 2026-08-12 | CNY 21.27 | +2.11% | CNY 20.94 | CNY 21.39 | CNY 20.82 | 1.23M |
| 2026-08-11 | CNY 20.83 | -0.81% | CNY 21.00 | CNY 21.08 | CNY 20.59 | 1.23M |
| 2026-08-10 | CNY 21.00 | +0.96% | CNY 20.90 | CNY 21.59 | CNY 20.32 | 2.28M |
| 2026-08-07 | CNY 20.80 | -3.70% | CNY 21.36 | CNY 21.52 | CNY 20.52 | 1.73M |
| 2026-08-06 | CNY 21.60 | +7.14% | CNY 20.14 | CNY 21.60 | CNY 20.02 | 1.63M |
| 2026-08-05 | CNY 20.16 | 0.00% | CNY 20.30 | CNY 20.50 | CNY 19.82 | 1.48M |
| 2026-08-04 | CNY 20.16 | +1.51% | CNY 19.86 | CNY 20.42 | CNY 19.86 | 1.21M |
| 2026-08-03 | CNY 19.86 | +2.90% | CNY 19.31 | CNY 19.98 | CNY 19.16 | 1.44M |
| 2026-07-31 | CNY 19.30 | +1.15% | CNY 19.10 | CNY 19.67 | CNY 19.01 | 628.20K |
| 2026-07-30 | CNY 19.08 | -2.90% | CNY 19.55 | CNY 19.91 | CNY 18.75 | 951.70K |
| 2026-07-29 | CNY 19.65 | +2.18% | CNY 19.08 | CNY 19.65 | CNY 19.06 | 818.26K |
| 2026-07-28 | CNY 19.23 | +2.02% | CNY 18.84 | CNY 19.50 | CNY 18.62 | 1.22M |
| 2026-07-27 | CNY 18.85 | +5.84% | CNY 17.81 | CNY 19.26 | CNY 17.78 | 1.62M |
| 2026-07-24 | CNY 17.81 | -3.42% | CNY 18.18 | CNY 18.88 | CNY 17.53 | 980.32K |
| 2026-07-23 | CNY 18.44 | +5.49% | CNY 17.47 | CNY 18.45 | CNY 17.30 | 1.22M |
| 2026-07-22 | CNY 17.48 | -3.27% | CNY 18.09 | CNY 18.32 | CNY 17.31 | 1.45M |
| 2026-07-21 | CNY 18.07 | -1.63% | CNY 18.21 | CNY 18.56 | CNY 17.02 | 1.87M |
| 2026-07-20 | CNY 18.37 | -6.28% | CNY 19.80 | CNY 19.88 | CNY 17.80 | 1.41M |
| 2026-07-17 | CNY 19.60 | -3.92% | CNY 20.40 | CNY 20.72 | CNY 19.48 | 1.07M |
| 2026-07-16 | CNY 20.40 | +0.74% | CNY 20.24 | CNY 20.88 | CNY 19.95 | 859.13K |
| 2026-07-15 | CNY 20.25 | +0.55% | CNY 20.24 | CNY 20.73 | CNY 19.98 | 821.75K |
| 2026-07-14 | CNY 20.14 | +2.86% | CNY 19.69 | CNY 20.30 | CNY 19.33 | 827.95K |
| 2026-07-13 | CNY 19.58 | -5.14% | CNY 20.64 | CNY 20.64 | CNY 19.44 | 1.04M |
| 2026-07-10 | CNY 20.64 | +2.53% | CNY 20.33 | CNY 20.95 | CNY 19.78 | 918.35K |
| 2026-07-09 | CNY 20.13 | -1.28% | CNY 20.29 | CNY 20.78 | CNY 19.60 | 1.23M |
| 2026-07-08 | CNY 20.39 | -1.69% | CNY 20.75 | CNY 20.75 | CNY 19.30 | 798.65K |
| 2026-07-07 | CNY 20.74 | -3.53% | CNY 21.50 | CNY 21.50 | CNY 20.68 | 787.18K |
| 2026-07-06 | CNY 21.50 | -2.54% | CNY 22.10 | CNY 22.23 | CNY 21.28 | 825.33K |
| 2026-07-03 | CNY 22.06 | +1.38% | CNY 21.78 | CNY 22.34 | CNY 21.51 | 943.36K |
| 2026-07-02 | CNY 21.76 | -0.18% | CNY 21.53 | CNY 22.20 | CNY 21.26 | 1.29M |
| 2026-07-01 | CNY 21.80 | +6.34% | CNY 20.47 | CNY 22.33 | CNY 20.39 | 1.99M |
| 2026-06-30 | CNY 20.50 | -3.53% | CNY 21.36 | CNY 21.37 | CNY 20.33 | 741.90K |
| 2026-06-29 | CNY 21.25 | -0.75% | CNY 21.35 | CNY 21.44 | CNY 20.33 | 1.08M |
| 2026-06-26 | CNY 21.41 | -0.33% | CNY 21.39 | CNY 21.95 | CNY 20.94 | 1.31M |
| 2026-06-25 | CNY 21.48 | -2.19% | CNY 21.96 | CNY 22.26 | CNY 21.30 | 1.38M |
| 2026-06-24 | CNY 21.96 | -4.40% | CNY 22.97 | CNY 23.39 | CNY 21.82 | 1.42M |
| 2026-06-23 | CNY 22.97 | +3.14% | CNY 22.17 | CNY 24.00 | CNY 21.89 | 1.38M |
| 2026-06-22 | CNY 22.27 | -0.93% | CNY 22.59 | CNY 22.81 | CNY 21.63 | 1.03M |
| 2026-06-18 | CNY 22.48 | -0.31% | CNY 21.92 | CNY 22.76 | CNY 21.62 | 1.02M |
| 2026-06-17 | CNY 22.55 | -0.88% | CNY 22.71 | CNY 22.75 | CNY 22.34 | 969.80K |
| 2026-06-16 | CNY 22.75 | -2.11% | CNY 23.22 | CNY 23.33 | CNY 22.58 | 745.00K |
| 2026-06-15 | CNY 23.24 | -0.90% | CNY 23.80 | CNY 23.90 | CNY 22.95 | 1.11M |
| 2026-06-12 | CNY 23.45 | +2.49% | CNY 22.66 | CNY 23.79 | CNY 22.66 | 1.17M |
| 2026-06-11 | CNY 22.88 | -2.56% | CNY 23.47 | CNY 23.47 | CNY 22.56 | 893.90K |
| 2026-06-10 | CNY 23.48 | -1.05% | CNY 23.02 | CNY 23.84 | CNY 22.71 | 790.00K |
| 2026-06-09 | CNY 23.73 | +1.98% | CNY 23.19 | CNY 23.90 | CNY 23.00 | 1.08M |
| 2026-06-08 | CNY 23.27 | -2.47% | CNY 23.22 | CNY 23.95 | CNY 22.75 | 1.02M |
| 2026-06-05 | CNY 23.86 | -0.04% | CNY 23.86 | CNY 24.28 | CNY 23.27 | 1.01M |
| 2026-06-04 | CNY 23.87 | -0.95% | CNY 24.09 | CNY 24.30 | CNY 23.62 | 977.73K |
| 2026-06-03 | CNY 24.10 | -1.23% | CNY 24.37 | CNY 24.39 | CNY 23.80 | 1.03M |
| 2026-06-02 | CNY 24.40 | -2.28% | CNY 26.18 | CNY 26.18 | CNY 24.00 | 1.25M |
| 2026-06-01 | CNY 24.97 | +4.13% | CNY 24.56 | CNY 25.18 | CNY 22.55 | 1.28M |
| 2026-05-29 | CNY 23.98 | -3.42% | CNY 24.86 | CNY 24.95 | CNY 23.83 | 930.90K |
| 2026-05-28 | CNY 24.83 | +0.93% | CNY 24.36 | CNY 24.99 | CNY 23.90 | 1.02M |
| 2026-05-27 | CNY 24.60 | -3.45% | CNY 25.39 | CNY 25.71 | CNY 24.16 | 1.60M |
| 2026-05-26 | CNY 25.48 | -2.90% | CNY 25.51 | CNY 26.50 | CNY 25.05 | 1.44M |