Zhejiang Mustang Battery Co., Ltd. Class A 605378
SSE · China · Producer Manufacturing
CNY 15.70-0.88 (-5.31%)
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 15.70 | -5.31% | CNY 15.92 | CNY 16.16 | CNY 15.52 | 13.21M |
| 2026-09-29 | CNY 16.58 | +8.01% | CNY 15.50 | CNY 16.89 | CNY 15.24 | 17.86M |
| 2026-09-28 | CNY 15.35 | +3.37% | CNY 14.85 | CNY 15.69 | CNY 14.71 | 7.60M |
| 2026-09-24 | CNY 14.85 | -1.46% | CNY 15.05 | CNY 15.19 | CNY 14.83 |
| 2.66M |
| 2026-09-23 | CNY 15.07 | -0.86% | CNY 15.21 | CNY 15.21 | CNY 14.88 | 3.35M |
| 2026-09-22 | CNY 15.20 | +1.54% | CNY 14.96 | CNY 15.35 | CNY 14.90 | 5.51M |
| 2026-09-21 | CNY 14.97 | +0.94% | CNY 14.85 | CNY 15.08 | CNY 14.70 | 5.19M |
| 2026-09-18 | CNY 14.83 | +1.16% | CNY 14.82 | CNY 15.19 | CNY 14.74 | 5.99M |
| 2026-09-17 | CNY 14.66 | -3.68% | CNY 15.70 | CNY 15.73 | CNY 14.65 | 12.29M |
| 2026-09-16 | CNY 15.22 | +9.97% | CNY 13.87 | CNY 15.22 | CNY 13.60 | 5.93M |
| 2026-09-15 | CNY 13.84 | +1.76% | CNY 13.57 | CNY 14.33 | CNY 13.52 | 3.40M |
| 2026-09-14 | CNY 13.60 | +1.04% | CNY 13.40 | CNY 13.75 | CNY 13.27 | 1.95M |
| 2026-09-11 | CNY 13.46 | -2.96% | CNY 13.80 | CNY 13.93 | CNY 13.32 | 2.55M |
| 2026-09-10 | CNY 13.87 | -2.46% | CNY 14.18 | CNY 14.18 | CNY 13.86 | 1.58M |
| 2026-09-09 | CNY 14.22 | -0.91% | CNY 14.41 | CNY 14.41 | CNY 14.14 | 1.13M |
| 2026-09-08 | CNY 14.35 | -0.07% | CNY 14.41 | CNY 14.41 | CNY 14.25 | 1.30M |
| 2026-09-07 | CNY 14.36 | -0.28% | CNY 14.39 | CNY 14.54 | CNY 14.32 | 1.30M |
| 2026-09-04 | CNY 14.40 | -0.28% | CNY 14.48 | CNY 14.70 | CNY 14.32 | 1.39M |
| 2026-09-03 | CNY 14.44 | -1.03% | CNY 14.61 | CNY 14.75 | CNY 14.41 | 1.14M |
| 2026-09-02 | CNY 14.59 | -0.82% | CNY 14.72 | CNY 14.72 | CNY 14.41 | 1.11M |
| 2026-09-01 | CNY 14.71 | +0.82% | CNY 14.62 | CNY 14.89 | CNY 14.47 | 1.63M |
| 2026-08-31 | CNY 14.59 | +0.34% | CNY 14.35 | CNY 14.64 | CNY 14.21 | 1.40M |
| 2026-08-28 | CNY 14.54 | +1.04% | CNY 14.49 | CNY 14.66 | CNY 14.29 | 1.76M |
| 2026-08-27 | CNY 14.39 | -1.03% | CNY 14.58 | CNY 14.59 | CNY 14.08 | 2.52M |
| 2026-08-26 | CNY 14.54 | +1.04% | CNY 14.50 | CNY 14.70 | CNY 14.35 | 2.08M |
| 2026-08-25 | CNY 14.39 | +2.13% | CNY 13.96 | CNY 14.42 | CNY 13.92 | 2.07M |
| 2026-08-24 | CNY 14.09 | -0.35% | CNY 14.15 | CNY 14.38 | CNY 13.99 | 1.62M |
| 2026-08-21 | CNY 14.14 | +0.21% | CNY 14.33 | CNY 14.33 | CNY 13.78 | 1.41M |
| 2026-08-20 | CNY 14.11 | +2.25% | CNY 13.90 | CNY 14.22 | CNY 13.83 | 1.53M |
| 2026-08-19 | CNY 13.80 | -3.83% | CNY 14.25 | CNY 14.54 | CNY 13.77 | 2.10M |
| 2026-08-18 | CNY 14.35 | -0.28% | CNY 14.42 | CNY 14.59 | CNY 14.21 | 1.83M |
| 2026-08-17 | CNY 14.39 | +1.70% | CNY 14.15 | CNY 14.39 | CNY 14.00 | 1.71M |
| 2026-08-14 | CNY 14.15 | +0.57% | CNY 14.05 | CNY 14.33 | CNY 14.01 | 1.62M |
| 2026-08-13 | CNY 14.07 | -1.40% | CNY 14.28 | CNY 14.33 | CNY 14.07 | 1.48M |
| 2026-08-12 | CNY 14.27 | +0.49% | CNY 14.11 | CNY 14.39 | CNY 14.11 | 924.30K |
| 2026-08-11 | CNY 14.20 | -0.84% | CNY 14.34 | CNY 14.41 | CNY 14.09 | 1.47M |
| 2026-08-10 | CNY 14.32 | +2.07% | CNY 14.02 | CNY 14.35 | CNY 13.93 | 2.35M |
| 2026-08-07 | CNY 14.03 | 0.00% | CNY 14.03 | CNY 14.08 | CNY 13.77 | 1.68M |
| 2026-08-06 | CNY 14.03 | 0.00% | CNY 14.03 | CNY 14.10 | CNY 13.75 | 1.63M |
| 2026-08-05 | CNY 14.03 | +0.94% | CNY 13.90 | CNY 14.09 | CNY 13.83 | 2.17M |
| 2026-08-04 | CNY 13.90 | -0.36% | CNY 13.91 | CNY 14.08 | CNY 13.85 | 2.33M |
| 2026-08-03 | CNY 13.95 | +2.20% | CNY 13.80 | CNY 14.00 | CNY 13.50 | 2.46M |
| 2026-07-31 | CNY 13.65 | -0.58% | CNY 13.52 | CNY 13.80 | CNY 13.40 | 3.41M |
| 2026-07-30 | CNY 13.73 | +2.85% | CNY 13.30 | CNY 14.48 | CNY 13.20 | 5.77M |
| 2026-07-29 | CNY 13.35 | +2.69% | CNY 12.94 | CNY 13.35 | CNY 12.94 | 2.27M |
| 2026-07-28 | CNY 13.00 | +0.31% | CNY 12.80 | CNY 13.16 | CNY 12.73 | 1.51M |
| 2026-07-27 | CNY 12.96 | +3.85% | CNY 12.48 | CNY 13.03 | CNY 12.46 | 2.64M |
| 2026-07-24 | CNY 12.48 | -0.48% | CNY 12.54 | CNY 12.74 | CNY 12.38 | 1.49M |
| 2026-07-23 | CNY 12.54 | +2.62% | CNY 12.16 | CNY 12.57 | CNY 12.16 | 1.73M |
| 2026-07-22 | CNY 12.22 | -3.02% | CNY 12.60 | CNY 12.66 | CNY 12.20 | 1.60M |
| 2026-07-21 | CNY 12.60 | +0.40% | CNY 12.55 | CNY 12.79 | CNY 12.01 | 2.40M |
| 2026-07-20 | CNY 12.55 | -2.64% | CNY 12.88 | CNY 13.19 | CNY 12.35 | 2.38M |
| 2026-07-17 | CNY 12.89 | -4.16% | CNY 13.60 | CNY 13.60 | CNY 12.75 | 2.23M |
| 2026-07-16 | CNY 13.45 | +0.82% | CNY 13.27 | CNY 13.57 | CNY 13.05 | 1.83M |
| 2026-07-15 | CNY 13.34 | +0.68% | CNY 13.20 | CNY 13.50 | CNY 13.20 | 1.65M |
| 2026-07-14 | CNY 13.25 | +1.92% | CNY 12.95 | CNY 13.28 | CNY 12.78 | 2.28M |
| 2026-07-13 | CNY 13.00 | -3.70% | CNY 13.50 | CNY 13.50 | CNY 12.92 | 1.92M |
| 2026-07-10 | CNY 13.50 | +0.60% | CNY 13.43 | CNY 13.78 | CNY 13.18 | 2.11M |
| 2026-07-09 | CNY 13.42 | +0.45% | CNY 13.36 | CNY 13.50 | CNY 12.99 | 2.21M |
| 2026-07-08 | CNY 13.36 | -2.12% | CNY 13.52 | CNY 13.65 | CNY 13.25 | 1.77M |
| 2026-07-07 | CNY 13.65 | -1.87% | CNY 13.95 | CNY 14.14 | CNY 13.60 | 1.90M |
| 2026-07-06 | CNY 13.91 | -2.66% | CNY 14.23 | CNY 14.45 | CNY 13.91 | 2.17M |
| 2026-07-03 | CNY 14.29 | +1.78% | CNY 14.09 | CNY 14.39 | CNY 14.07 | 2.38M |
| 2026-07-02 | CNY 14.04 | -0.21% | CNY 14.07 | CNY 14.38 | CNY 13.94 | 2.68M |
| 2026-07-01 | CNY 14.07 | +1.52% | CNY 13.80 | CNY 14.15 | CNY 13.62 | 3.43M |
| 2026-06-30 | CNY 13.86 | +0.07% | CNY 13.69 | CNY 13.99 | CNY 13.60 | 2.67M |
| 2026-06-29 | CNY 13.85 | -1.49% | CNY 13.95 | CNY 14.04 | CNY 13.53 | 3.42M |
| 2026-06-26 | CNY 14.06 | -6.70% | CNY 14.80 | CNY 14.80 | CNY 13.90 | 4.82M |
| 2026-06-25 | CNY 15.07 | -7.15% | CNY 15.93 | CNY 15.96 | CNY 15.07 | 5.12M |
| 2026-06-24 | CNY 16.23 | -4.13% | CNY 16.71 | CNY 16.89 | CNY 16.20 | 4.62M |
| 2026-06-23 | CNY 16.93 | -6.46% | CNY 17.59 | CNY 17.78 | CNY 16.90 | 6.91M |
| 2026-06-22 | CNY 18.10 | +4.93% | CNY 16.93 | CNY 18.50 | CNY 16.18 | 11.56M |
| 2026-06-18 | CNY 17.25 | +4.04% | CNY 16.23 | CNY 17.58 | CNY 16.06 | 8.75M |
| 2026-06-17 | CNY 16.58 | +3.69% | CNY 16.00 | CNY 17.41 | CNY 15.73 | 8.26M |
| 2026-06-16 | CNY 15.99 | -0.06% | CNY 15.77 | CNY 16.13 | CNY 15.71 | 2.41M |
| 2026-06-15 | CNY 16.00 | +0.76% | CNY 15.92 | CNY 16.23 | CNY 15.83 | 1.69M |
| 2026-06-12 | CNY 15.88 | +3.05% | CNY 15.50 | CNY 16.20 | CNY 15.29 | 2.35M |
| 2026-06-11 | CNY 15.41 | -0.84% | CNY 15.50 | CNY 15.55 | CNY 15.17 | 1.27M |
| 2026-06-10 | CNY 15.54 | -2.08% | CNY 15.92 | CNY 15.92 | CNY 15.39 | 1.53M |
| 2026-06-09 | CNY 15.87 | +1.21% | CNY 15.85 | CNY 15.94 | CNY 15.57 | 1.79M |
| 2026-06-08 | CNY 15.68 | -3.39% | CNY 15.92 | CNY 16.12 | CNY 15.38 | 2.32M |
| 2026-06-05 | CNY 16.23 | +0.62% | CNY 16.17 | CNY 16.46 | CNY 15.77 | 2.26M |
| 2026-06-04 | CNY 16.13 | -1.83% | CNY 16.31 | CNY 16.41 | CNY 16.03 | 1.75M |
| 2026-06-03 | CNY 16.43 | -1.44% | CNY 16.72 | CNY 16.72 | CNY 16.31 | 1.87M |
| 2026-06-02 | CNY 16.67 | -2.46% | CNY 17.06 | CNY 17.20 | CNY 16.51 | 2.20M |
| 2026-06-01 | CNY 17.09 | +2.89% | CNY 16.81 | CNY 17.20 | CNY 16.51 | 2.91M |
| 2026-05-29 | CNY 16.61 | -3.15% | CNY 17.18 | CNY 17.22 | CNY 16.52 | 2.39M |
| 2026-05-28 | CNY 17.15 | +0.88% | CNY 17.21 | CNY 17.27 | CNY 16.75 | 2.24M |
| 2026-05-27 | CNY 17.00 | -2.80% | CNY 17.57 | CNY 17.57 | CNY 16.89 | 3.03M |
| 2026-05-26 | CNY 17.49 | -0.85% | CNY 17.63 | CNY 17.63 | CNY 17.31 | 1.93M |