Zhongce Rubber Group Co., Ltd. (SHA:603049)
China · Delayed Price · Currency is CNY 57.08
-1.72 (-2.93%)
Nov 17, 2025, 3:00 PM CST
Zhongce Rubber Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 58.48 | 60.45 | 58.48 | 58.80 | 58.80 | 0.12% | 5,632,023 |
| Nov 13, 2025 | 58.01 | 59.52 | 57.80 | 58.73 | 58.73 | 0.72% | 5,043,806 |
| Nov 12, 2025 | 58.61 | 59.38 | 57.82 | 58.31 | 58.31 | -0.55% | 5,298,311 |
| Nov 11, 2025 | 60.01 | 60.27 | 58.16 | 58.63 | 58.63 | -2.28% | 6,368,504 |
| Nov 10, 2025 | 57.56 | 61.20 | 57.18 | 60.00 | 60.00 | 3.86% | 11,502,890 |
| Nov 7, 2025 | 57.87 | 59.77 | 57.26 | 57.77 | 57.77 | -0.76% | 7,441,535 |
| Nov 6, 2025 | 56.21 | 59.38 | 55.91 | 58.21 | 58.21 | 3.03% | 10,086,352 |
| Nov 5, 2025 | 55.50 | 56.52 | 55.00 | 56.50 | 56.50 | 1.25% | 5,847,674 |
| Nov 4, 2025 | 53.72 | 56.84 | 53.72 | 55.80 | 55.80 | 3.33% | 10,512,876 |
| Nov 3, 2025 | 53.36 | 54.49 | 52.77 | 54.00 | 54.00 | 1.20% | 4,247,679 |
| Oct 31, 2025 | 53.22 | 54.05 | 53.14 | 53.36 | 53.36 | -0.30% | 3,233,950 |
| Oct 30, 2025 | 53.57 | 54.35 | 53.32 | 53.52 | 53.52 | -0.04% | 3,963,507 |
| Oct 29, 2025 | 53.38 | 53.80 | 53.00 | 53.54 | 53.54 | - | 3,920,624 |
| Oct 28, 2025 | 54.40 | 54.56 | 53.42 | 53.54 | 53.54 | -1.94% | 5,126,861 |
| Oct 27, 2025 | 54.57 | 55.32 | 53.80 | 54.60 | 54.60 | 1.43% | 7,356,131 |
| Oct 24, 2025 | 53.11 | 54.58 | 52.50 | 53.83 | 53.83 | 1.57% | 7,600,153 |
| Oct 23, 2025 | 51.92 | 53.16 | 51.63 | 53.00 | 53.00 | 2.51% | 7,115,954 |
| Oct 22, 2025 | 51.13 | 51.94 | 51.05 | 51.70 | 51.70 | 0.72% | 6,618,857 |
| Oct 21, 2025 | 50.50 | 53.28 | 50.50 | 51.33 | 51.33 | 4.27% | 13,375,717 |
| Oct 20, 2025 | 48.98 | 49.55 | 48.65 | 49.23 | 49.23 | 1.40% | 3,849,659 |
| Oct 17, 2025 | 49.00 | 49.30 | 48.26 | 48.55 | 48.55 | -0.92% | 3,591,799 |
| Oct 16, 2025 | 49.86 | 50.10 | 48.81 | 49.00 | 49.00 | -2.20% | 4,063,424 |
| Oct 15, 2025 | 49.12 | 50.96 | 49.02 | 50.10 | 50.10 | 2.02% | 5,980,395 |
| Oct 14, 2025 | 49.69 | 50.35 | 48.80 | 49.11 | 49.11 | -1.05% | 3,705,816 |
| Oct 13, 2025 | 50.00 | 50.29 | 49.03 | 49.63 | 49.63 | -3.16% | 5,417,776 |
| Oct 10, 2025 | 50.26 | 52.05 | 50.12 | 51.25 | 51.25 | 1.75% | 5,276,796 |
| Oct 9, 2025 | 50.69 | 50.88 | 50.01 | 50.37 | 50.37 | -0.36% | 3,805,351 |
| Sep 30, 2025 | 50.19 | 50.80 | 49.50 | 50.55 | 50.55 | 1.30% | 4,740,897 |
| Sep 29, 2025 | 49.99 | 50.24 | 49.61 | 49.90 | 49.90 | -0.18% | 3,211,077 |
| Sep 26, 2025 | 50.56 | 50.88 | 49.94 | 49.99 | 49.99 | -1.28% | 3,531,598 |
| Sep 25, 2025 | 50.60 | 51.25 | 50.00 | 50.64 | 50.64 | -0.02% | 4,748,919 |
| Sep 24, 2025 | 50.30 | 51.39 | 49.89 | 50.65 | 50.65 | 0.30% | 4,691,930 |
| Sep 23, 2025 | 50.44 | 51.38 | 49.62 | 50.50 | 50.50 | -0.59% | 5,818,465 |
| Sep 22, 2025 | 50.39 | 51.50 | 50.10 | 50.80 | 50.80 | 1.54% | 6,834,747 |
| Sep 19, 2025 | 50.00 | 50.26 | 49.23 | 50.03 | 50.03 | 0.68% | 5,962,057 |
| Sep 18, 2025 | 49.46 | 51.28 | 49.14 | 49.69 | 49.69 | 0.49% | 9,937,264 |
| Sep 17, 2025 | 48.10 | 49.68 | 48.10 | 49.45 | 49.45 | 2.68% | 6,950,628 |
| Sep 16, 2025 | 48.43 | 48.59 | 47.89 | 48.16 | 48.16 | -0.56% | 4,237,174 |
| Sep 15, 2025 | 48.80 | 49.28 | 48.25 | 48.43 | 48.43 | -0.78% | 5,979,160 |
| Sep 12, 2025 | 46.71 | 50.63 | 46.65 | 48.81 | 48.81 | 4.72% | 15,702,307 |
| Sep 11, 2025 | 46.35 | 46.73 | 46.21 | 46.61 | 46.61 | 0.41% | 2,782,538 |
| Sep 10, 2025 | 46.64 | 46.87 | 46.31 | 46.42 | 46.42 | -0.47% | 2,356,872 |
| Sep 9, 2025 | 47.03 | 47.05 | 46.45 | 46.64 | 46.64 | -0.77% | 3,192,295 |
| Sep 8, 2025 | 46.52 | 47.10 | 46.49 | 47.00 | 47.00 | 0.77% | 3,849,386 |
| Sep 5, 2025 | 46.26 | 46.98 | 46.00 | 46.64 | 46.64 | 1.22% | 4,064,051 |
| Sep 4, 2025 | 46.31 | 46.61 | 45.66 | 46.08 | 46.08 | -0.39% | 4,081,800 |
| Sep 3, 2025 | 47.20 | 47.27 | 46.19 | 46.26 | 46.26 | -1.49% | 3,574,913 |
| Sep 2, 2025 | 47.30 | 47.46 | 46.41 | 46.96 | 46.96 | -0.53% | 5,067,109 |
| Sep 1, 2025 | 47.69 | 47.69 | 47.04 | 47.21 | 47.21 | -0.51% | 4,235,630 |
| Aug 29, 2025 | 47.86 | 48.32 | 47.41 | 47.45 | 47.45 | -0.54% | 5,225,538 |