Zhejiang Shibao Company Limited (HKG:1057)
Hong Kong · Delayed Price · Currency is HKD 3.940
+0.010 (0.25%)
Aug 3, 2026, 4:08 PM HKT
Zhejiang Shibao Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.93 | 3.99 | 3.86 | 3.94 | 3.94 | 0.25% | 9,071,840 |
| Jul 31, 2026 | 3.94 | 4.10 | 3.80 | 3.93 | 3.93 | -2.24% | 18,650,000 |
| Jul 30, 2026 | 3.77 | 4.25 | 3.77 | 4.02 | 4.02 | 7.20% | 41,554,000 |
| Jul 29, 2026 | 3.64 | 3.76 | 3.64 | 3.75 | 3.75 | 3.02% | 6,604,000 |
| Jul 28, 2026 | 3.65 | 3.73 | 3.61 | 3.64 | 3.64 | 0.28% | 5,174,000 |
| Jul 27, 2026 | 3.51 | 3.64 | 3.51 | 3.63 | 3.63 | 2.54% | 2,428,000 |
| Jul 24, 2026 | 3.56 | 3.60 | 3.47 | 3.54 | 3.54 | -2.21% | 4,361,000 |
| Jul 23, 2026 | 3.48 | 3.69 | 3.45 | 3.62 | 3.62 | 3.43% | 10,780,000 |
| Jul 22, 2026 | 3.53 | 3.58 | 3.48 | 3.50 | 3.50 | -1.13% | 3,356,000 |
| Jul 21, 2026 | 3.48 | 3.56 | 3.42 | 3.54 | 3.54 | 1.72% | 4,920,000 |
| Jul 20, 2026 | 3.45 | 3.53 | 3.41 | 3.48 | 3.48 | - | 5,926,000 |
| Jul 17, 2026 | 3.76 | 3.79 | 3.40 | 3.48 | 3.48 | -4.92% | 9,720,000 |
| Jul 16, 2026 | 3.55 | 3.85 | 3.53 | 3.66 | 3.66 | 4.27% | 18,158,000 |
| Jul 15, 2026 | 3.51 | 3.54 | 3.48 | 3.51 | 3.51 | 0.86% | 2,704,000 |
| Jul 14, 2026 | 3.40 | 3.49 | 3.37 | 3.48 | 3.48 | 1.16% | 2,768,000 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.42 | 3.44 | 3.44 | -5.49% | 4,100,000 |
| Jul 10, 2026 | 3.57 | 3.75 | 3.55 | 3.64 | 3.64 | 2.25% | 6,776,000 |
| Jul 9, 2026 | 3.51 | 3.59 | 3.46 | 3.56 | 3.56 | 0.56% | 3,306,000 |
| Jul 8, 2026 | 3.56 | 3.60 | 3.49 | 3.54 | 3.54 | -0.56% | 2,752,000 |
| Jul 7, 2026 | 3.72 | 3.81 | 3.55 | 3.56 | 3.56 | -3.78% | 3,614,000 |
| Jul 6, 2026 | 3.96 | 3.96 | 3.69 | 3.70 | 3.70 | -4.39% | 5,902,000 |
| Jul 3, 2026 | 3.76 | 3.96 | 3.68 | 3.87 | 3.87 | 5.74% | 8,100,000 |
| Jul 2, 2026 | 3.60 | 3.83 | 3.59 | 3.66 | 3.66 | 2.52% | 8,512,000 |
| Jun 30, 2026 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | 0.85% | 3,752,000 |
| Jun 29, 2026 | 3.48 | 3.58 | 3.48 | 3.54 | 3.54 | -0.28% | 3,424,000 |
| Jun 26, 2026 | 3.67 | 3.67 | 3.52 | 3.55 | 3.55 | -3.27% | 4,892,000 |
| Jun 25, 2026 | 3.79 | 3.84 | 3.65 | 3.67 | 3.67 | -4.43% | 9,702,000 |
| Jun 24, 2026 | 3.99 | 4.04 | 3.81 | 3.84 | 3.84 | -3.03% | 6,964,000 |
| Jun 23, 2026 | 4.00 | 4.17 | 3.92 | 3.96 | 3.96 | - | 10,190,000 |
| Jun 22, 2026 | 4.08 | 4.09 | 3.86 | 3.96 | 3.96 | -2.94% | 7,146,000 |
| Jun 18, 2026 | 4.28 | 4.28 | 4.05 | 4.08 | 4.08 | -4.23% | 9,250,000 |
| Jun 17, 2026 | 4.46 | 4.67 | 4.26 | 4.26 | 4.26 | -2.74% | 22,632,000 |
| Jun 16, 2026 | 4.47 | 4.47 | 4.34 | 4.38 | 4.38 | -1.13% | 4,764,000 |
| Jun 15, 2026 | 4.39 | 4.47 | 4.37 | 4.43 | 4.43 | 2.31% | 3,074,000 |
| Jun 12, 2026 | 4.29 | 4.39 | 4.26 | 4.33 | 4.33 | 2.36% | 6,482,000 |
| Jun 11, 2026 | 4.19 | 4.27 | 4.16 | 4.23 | 4.23 | -0.24% | 3,548,000 |
| Jun 10, 2026 | 4.40 | 4.40 | 4.17 | 4.24 | 4.24 | -4.07% | 6,884,000 |
| Jun 9, 2026 | 4.48 | 4.57 | 4.37 | 4.42 | 4.42 | -0.67% | 7,771,000 |
| Jun 8, 2026 | 4.47 | 4.51 | 4.35 | 4.45 | 4.45 | -2.63% | 7,165,840 |
| Jun 5, 2026 | 4.64 | 4.64 | 4.50 | 4.57 | 4.57 | -1.93% | 6,379,000 |
| Jun 4, 2026 | 4.72 | 4.78 | 4.64 | 4.66 | 4.66 | -1.06% | 4,349,000 |
| Jun 3, 2026 | 4.82 | 4.82 | 4.66 | 4.71 | 4.71 | -1.26% | 5,830,000 |
| Jun 2, 2026 | 4.82 | 4.83 | 4.67 | 4.77 | 4.77 | -0.21% | 7,128,000 |
| Jun 1, 2026 | 4.79 | 4.95 | 4.74 | 4.78 | 4.78 | -0.21% | 8,000,000 |
| May 29, 2026 | 4.98 | 5.23 | 4.75 | 4.79 | 4.79 | -3.23% | 11,204,000 |
| May 28, 2026 | 5.01 | 5.00 | 4.78 | 4.95 | 4.95 | -0.60% | 6,698,000 |
| May 27, 2026 | 5.20 | 5.20 | 4.95 | 4.98 | 4.98 | -2.73% | 8,116,000 |
| May 26, 2026 | 5.27 | 5.40 | 5.10 | 5.12 | 5.12 | -2.29% | 19,268,000 |
| May 22, 2026 | 5.36 | 5.47 | 5.10 | 5.24 | 5.24 | 1.55% | 54,242,000 |
| May 21, 2026 | 4.68 | 5.59 | 4.68 | 5.16 | 5.16 | 10.49% | 87,798,000 |