Zhongce Rubber Group Co., Ltd. (SHA:603049)
China flag China · Delayed Price · Currency is CNY
55.04
+1.21 (2.25%)
Oct 27, 2025, 11:29 AM CST

Zhongce Rubber Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202553.1154.5852.5053.8353.831.57%7,600,153
Oct 23, 202551.9253.1651.6353.0053.002.51%7,115,954
Oct 22, 202551.1351.9451.0551.7051.700.72%6,618,857
Oct 21, 202550.5053.2850.5051.3351.334.27%13,375,717
Oct 20, 202548.9849.5548.6549.2349.231.40%3,849,659
Oct 17, 202549.0049.3048.2648.5548.55-0.92%3,591,799
Oct 16, 202549.8650.1048.8149.0049.00-2.20%4,063,424
Oct 15, 202549.1250.9649.0250.1050.102.02%5,980,395
Oct 14, 202549.6950.3548.8049.1149.11-1.05%3,705,816
Oct 13, 202550.0050.2949.0349.6349.63-3.16%5,417,776
Oct 10, 202550.2652.0550.1251.2551.251.75%5,276,796
Oct 9, 202550.6950.8850.0150.3750.37-0.36%3,805,351
Sep 30, 202550.1950.8049.5050.5550.551.30%4,740,897
Sep 29, 202549.9950.2449.6149.9049.90-0.18%3,211,077
Sep 26, 202550.5650.8849.9449.9949.99-1.28%3,531,598
Sep 25, 202550.6051.2550.0050.6450.64-0.02%4,748,919
Sep 24, 202550.3051.3949.8950.6550.650.30%4,691,930
Sep 23, 202550.4451.3849.6250.5050.50-0.59%5,818,465
Sep 22, 202550.3951.5050.1050.8050.801.54%6,834,747
Sep 19, 202550.0050.2649.2350.0350.030.68%5,962,057
Sep 18, 202549.4651.2849.1449.6949.690.49%9,937,264
Sep 17, 202548.1049.6848.1049.4549.452.68%6,950,628
Sep 16, 202548.4348.5947.8948.1648.16-0.56%4,237,174
Sep 15, 202548.8049.2848.2548.4348.43-0.78%5,979,160
Sep 12, 202546.7150.6346.6548.8148.814.72%15,702,307
Sep 11, 202546.3546.7346.2146.6146.610.41%2,782,538
Sep 10, 202546.6446.8746.3146.4246.42-0.47%2,356,872
Sep 9, 202547.0347.0546.4546.6446.64-0.77%3,192,295
Sep 8, 202546.5247.1046.4947.0047.000.77%3,849,386
Sep 5, 202546.2646.9846.0046.6446.641.22%4,064,051
Sep 4, 202546.3146.6145.6646.0846.08-0.39%4,081,800
Sep 3, 202547.2047.2746.1946.2646.26-1.49%3,574,913
Sep 2, 202547.3047.4646.4146.9646.96-0.53%5,067,109
Sep 1, 202547.6947.6947.0447.2147.21-0.51%4,235,630
Aug 29, 202547.8648.3247.4147.4547.45-0.54%5,225,538
Aug 28, 202547.2047.7746.5547.7147.711.21%6,819,334
Aug 27, 202548.2348.5047.1147.1447.14-2.16%7,556,644
Aug 26, 202547.2048.8047.1048.1848.182.12%10,703,500
Aug 25, 202547.0047.3047.0047.1847.180.19%6,838,775
Aug 22, 202547.5547.5646.9047.0947.09-0.42%6,726,141
Aug 21, 202546.6847.9646.5447.2947.291.31%10,150,710
Aug 20, 202545.7047.4045.7046.6846.682.59%12,745,720
Aug 19, 202545.5745.7345.2545.5045.500.04%3,707,547
Aug 18, 202545.3145.5645.2945.4845.480.73%4,618,686
Aug 15, 202544.6445.1944.6045.1545.151.14%2,921,935
Aug 14, 202545.3545.3544.6444.6444.64-1.37%4,014,271
Aug 13, 202545.3545.3645.2045.2645.260.02%2,577,831
Aug 12, 202545.2145.4845.2145.2545.25-0.11%2,536,117
Aug 11, 202545.1045.3545.0245.3045.300.44%2,090,442
Aug 8, 202545.3145.3244.9945.1045.10-0.46%2,406,363