Zhejiang Dongri Limited Company (SHA:600113)
China · Delayed Price · Currency is CNY 54.77
-1.12 (-2.00%)
Sep 30, 2025, 3:00 PM CST
SHA:600113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.50 | 56.80 | 54.75 | 54.77 | 54.77 | -2.00% | 9,162,127 |
| Sep 29, 2025 | 52.26 | 56.33 | 52.26 | 55.89 | 55.89 | 6.99% | 14,946,063 |
| Sep 26, 2025 | 49.80 | 53.80 | 45.56 | 52.24 | 52.24 | 4.90% | 18,007,456 |
| Sep 25, 2025 | 51.90 | 52.47 | 49.33 | 49.80 | 49.80 | -5.18% | 10,891,557 |
| Sep 24, 2025 | 53.95 | 55.02 | 52.51 | 52.52 | 52.52 | -3.60% | 5,309,424 |
| Sep 23, 2025 | 55.65 | 55.97 | 53.10 | 54.48 | 54.48 | -2.10% | 5,223,162 |
| Sep 22, 2025 | 55.72 | 57.38 | 55.10 | 55.65 | 55.65 | 1.02% | 5,385,766 |
| Sep 19, 2025 | 55.13 | 56.66 | 54.61 | 55.09 | 55.09 | -0.33% | 6,034,747 |
| Sep 18, 2025 | 56.24 | 56.82 | 54.62 | 55.27 | 55.27 | -1.86% | 5,572,254 |
| Sep 17, 2025 | 57.20 | 57.31 | 56.17 | 56.32 | 56.32 | -1.54% | 3,720,261 |
| Sep 16, 2025 | 56.39 | 57.99 | 53.72 | 57.20 | 57.20 | 1.42% | 7,689,614 |
| Sep 15, 2025 | 59.17 | 59.26 | 55.61 | 56.40 | 56.40 | -4.68% | 10,167,862 |
| Sep 12, 2025 | 58.90 | 59.98 | 58.28 | 59.17 | 59.17 | 0.36% | 5,191,328 |
| Sep 11, 2025 | 59.50 | 60.43 | 57.86 | 58.96 | 58.96 | 0.49% | 5,946,243 |
| Sep 10, 2025 | 59.11 | 59.99 | 57.67 | 58.67 | 58.67 | -0.74% | 6,334,194 |
| Sep 9, 2025 | 62.00 | 62.37 | 58.77 | 59.11 | 59.11 | -4.28% | 8,722,400 |
| Sep 8, 2025 | 60.25 | 62.30 | 59.70 | 61.75 | 61.75 | 2.42% | 9,554,772 |
| Sep 5, 2025 | 57.00 | 60.69 | 55.52 | 60.29 | 60.29 | 4.42% | 10,967,443 |
| Sep 4, 2025 | 60.60 | 62.88 | 55.75 | 57.74 | 57.74 | -3.78% | 13,814,804 |
| Sep 3, 2025 | 60.52 | 61.30 | 58.67 | 60.01 | 60.01 | 1.01% | 7,873,227 |
| Sep 2, 2025 | 60.07 | 61.35 | 58.00 | 59.41 | 59.41 | -1.15% | 12,409,174 |
| Sep 1, 2025 | 59.53 | 62.84 | 56.09 | 60.10 | 60.10 | 1.64% | 15,956,011 |
| Aug 29, 2025 | 56.50 | 59.88 | 55.00 | 59.13 | 59.13 | 4.69% | 14,400,915 |
| Aug 28, 2025 | 55.20 | 59.20 | 55.09 | 56.48 | 56.48 | -7.71% | 22,112,298 |
| Aug 27, 2025 | 60.15 | 62.94 | 58.00 | 61.20 | 61.20 | 2.07% | 22,878,280 |
| Aug 26, 2025 | 58.31 | 59.96 | 57.24 | 59.96 | 59.96 | 10.00% | 14,462,120 |
| Aug 25, 2025 | 50.63 | 54.51 | 50.63 | 54.51 | 54.51 | 10.01% | 9,283,983 |
| Aug 22, 2025 | 51.33 | 52.46 | 49.55 | 49.55 | 49.55 | -3.69% | 12,334,964 |
| Aug 21, 2025 | 51.15 | 54.23 | 51.01 | 51.45 | 51.45 | 0.59% | 13,229,486 |
| Aug 20, 2025 | 51.00 | 51.99 | 50.16 | 51.15 | 51.15 | -0.08% | 11,806,275 |
| Aug 19, 2025 | 50.10 | 53.00 | 48.62 | 51.19 | 51.19 | 2.18% | 22,361,398 |
| Aug 18, 2025 | 52.16 | 53.00 | 47.15 | 50.10 | 50.10 | -1.57% | 28,249,633 |
| Aug 15, 2025 | 46.00 | 50.90 | 46.00 | 50.90 | 50.90 | 10.01% | 20,453,387 |
| Aug 14, 2025 | 45.00 | 47.99 | 39.71 | 46.27 | 46.27 | 5.93% | 29,801,469 |
| Aug 13, 2025 | 42.00 | 43.68 | 41.08 | 43.68 | 43.68 | 10.00% | 19,776,802 |
| Aug 12, 2025 | 37.00 | 39.71 | 36.82 | 39.71 | 39.71 | 10.00% | 19,622,333 |
| Aug 11, 2025 | 33.33 | 36.10 | 33.33 | 36.10 | 36.10 | 9.99% | 14,929,914 |
| Aug 8, 2025 | 32.00 | 34.39 | 31.60 | 32.82 | 32.82 | 4.86% | 14,279,812 |
| Aug 7, 2025 | 30.50 | 31.51 | 30.40 | 31.30 | 31.30 | 3.57% | 6,938,483 |
| Aug 6, 2025 | 30.16 | 30.50 | 29.79 | 30.22 | 30.22 | -0.92% | 6,474,588 |
| Aug 5, 2025 | 29.63 | 30.89 | 29.53 | 30.50 | 30.50 | 3.67% | 7,214,937 |
| Aug 4, 2025 | 28.77 | 29.45 | 28.10 | 29.42 | 29.42 | 2.26% | 6,460,954 |
| Aug 1, 2025 | 28.58 | 29.87 | 28.53 | 28.77 | 28.77 | -0.59% | 4,976,780 |
| Jul 31, 2025 | 27.34 | 29.00 | 27.34 | 28.94 | 28.94 | 5.31% | 10,183,409 |
| Jul 30, 2025 | 26.91 | 28.80 | 26.91 | 27.48 | 27.48 | 4.05% | 8,152,048 |
| Jul 29, 2025 | 28.95 | 29.28 | 26.27 | 26.41 | 26.41 | -9.52% | 18,077,391 |
| Jul 28, 2025 | 29.60 | 29.79 | 28.58 | 29.19 | 29.19 | -5.84% | 12,071,687 |
| Jul 25, 2025 | 30.49 | 31.30 | 30.03 | 31.00 | 31.00 | 2.31% | 10,491,690 |
| Jul 24, 2025 | 29.80 | 30.70 | 29.24 | 30.30 | 30.30 | 3.59% | 9,101,858 |
| Jul 23, 2025 | 29.04 | 30.20 | 28.85 | 29.25 | 29.25 | 0.69% | 6,101,348 |