Zhejiang Shibao Company Limited (HKG:1057)
Hong Kong · Delayed Price · Currency is HKD 3.785
+0.075 (2.02%)
Oct 6, 2026, 4:08 PM HKT
Zhejiang Shibao Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | 2.02% | 208,000 |
| Oct 5, 2026 | 3.71 | 3.82 | 3.69 | 3.71 | 3.71 | - | 136,000 |
| Oct 2, 2026 | 3.82 | 3.82 | 3.68 | 3.71 | 3.71 | -2.88% | 398,000 |
| Sep 30, 2026 | 3.76 | 3.85 | 3.74 | 3.82 | 3.82 | 1.60% | 4,338,000 |
| Sep 29, 2026 | 3.73 | 3.78 | 3.70 | 3.76 | 3.76 | 0.40% | 1,520,000 |
| Sep 28, 2026 | 3.78 | 3.84 | 3.73 | 3.75 | 3.75 | -0.79% | 2,858,000 |
| Sep 25, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -1.18% | 130,000 |
| Sep 24, 2026 | 3.78 | 3.91 | 3.78 | 3.82 | 3.82 | 1.06% | 3,438,000 |
| Sep 23, 2026 | 3.95 | 3.95 | 3.78 | 3.78 | 3.78 | -4.06% | 5,296,000 |
| Sep 22, 2026 | 3.93 | 4.06 | 3.86 | 3.94 | 3.94 | 1.03% | 16,070,000 |
| Sep 21, 2026 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 0.52% | 2,142,000 |
| Sep 18, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | 0.78% | 1,824,500 |
| Sep 17, 2026 | 3.78 | 3.89 | 3.78 | 3.85 | 3.85 | 1.72% | 3,808,000 |
| Sep 16, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | 1.34% | 1,670,000 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 2,190,000 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | 0.26% | 2,516,000 |
| Sep 11, 2026 | 3.92 | 3.93 | 3.76 | 3.82 | 3.82 | -1.80% | 4,512,000 |
| Sep 10, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -1.02% | 2,826,000 |
| Sep 9, 2026 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 2,416,000 |
| Sep 8, 2026 | 3.97 | 4.01 | 3.93 | 3.98 | 3.98 | 0.63% | 4,506,000 |
| Sep 7, 2026 | 3.99 | 4.03 | 3.95 | 3.95 | 3.95 | -1.13% | 5,578,000 |
| Sep 4, 2026 | 4.32 | 4.36 | 4.00 | 4.00 | 4.00 | -3.15% | 25,396,000 |
| Sep 3, 2026 | 4.08 | 4.24 | 4.07 | 4.13 | 4.13 | 2.23% | 13,435,000 |
| Sep 2, 2026 | 4.14 | 4.14 | 4.02 | 4.04 | 4.04 | -4.27% | 8,862,000 |
| Sep 1, 2026 | 4.00 | 4.28 | 3.98 | 4.22 | 4.22 | 6.44% | 30,172,000 |
| Aug 31, 2026 | 3.98 | 4.02 | 3.90 | 3.96 | 3.96 | -0.25% | 5,550,000 |
| Aug 28, 2026 | 4.03 | 4.05 | 3.96 | 3.97 | 3.97 | -1.00% | 5,364,000 |
| Aug 27, 2026 | 4.19 | 4.19 | 3.98 | 4.01 | 4.01 | -5.42% | 16,282,000 |
| Aug 26, 2026 | 4.07 | 4.32 | 4.06 | 4.24 | 4.24 | 5.87% | 27,062,000 |
| Aug 25, 2026 | 3.82 | 4.10 | 3.76 | 4.01 | 4.01 | 5.26% | 28,192,300 |
| Aug 24, 2026 | 3.85 | 4.13 | 3.81 | 3.81 | 3.81 | 1.20% | 23,330,000 |
| Aug 21, 2026 | 3.70 | 3.79 | 3.70 | 3.76 | 3.76 | 1.62% | 3,520,000 |
| Aug 20, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.70 | -0.13% | 2,132,000 |
| Aug 19, 2026 | 3.95 | 3.95 | 3.68 | 3.71 | 3.71 | -6.32% | 7,892,000 |
| Aug 18, 2026 | 3.90 | 4.03 | 3.87 | 3.96 | 3.96 | 1.67% | 14,528,000 |
| Aug 17, 2026 | 3.89 | 3.90 | 3.83 | 3.89 | 3.89 | 0.78% | 3,664,000 |
| Aug 14, 2026 | 3.80 | 3.91 | 3.80 | 3.86 | 3.86 | 1.18% | 6,304,800 |
| Aug 13, 2026 | 3.88 | 3.95 | 3.80 | 3.82 | 3.82 | -0.81% | 6,700,000 |
| Aug 12, 2026 | 3.97 | 3.97 | 3.88 | 3.92 | 3.85 | -1.26% | 7,160,000 |
| Aug 11, 2026 | 3.91 | 4.08 | 3.87 | 3.97 | 3.90 | 1.54% | 15,454,000 |
| Aug 10, 2026 | 3.90 | 3.95 | 3.86 | 3.91 | 3.84 | -0.64% | 7,699,000 |
| Aug 7, 2026 | 4.02 | 4.08 | 3.91 | 3.93 | 3.86 | -3.56% | 13,466,000 |
| Aug 6, 2026 | 4.48 | 4.51 | 4.07 | 4.08 | 4.00 | -9.54% | 63,799,000 |
| Aug 5, 2026 | 4.50 | 4.60 | 4.31 | 4.51 | 4.43 | 15.22% | 60,646,100 |
| Aug 4, 2026 | 3.94 | 3.95 | 3.87 | 3.91 | 3.84 | -0.76% | 4,818,000 |
| Aug 3, 2026 | 3.93 | 3.99 | 3.86 | 3.94 | 3.87 | 0.25% | 9,071,840 |
| Jul 31, 2026 | 3.94 | 4.10 | 3.80 | 3.93 | 3.86 | -2.24% | 18,650,000 |
| Jul 30, 2026 | 3.77 | 4.25 | 3.77 | 4.02 | 3.95 | 7.20% | 41,554,000 |
| Jul 29, 2026 | 3.64 | 3.76 | 3.64 | 3.75 | 3.68 | 3.02% | 6,604,000 |
| Jul 28, 2026 | 3.65 | 3.73 | 3.61 | 3.64 | 3.58 | 0.28% | 5,174,000 |