Zhongce Rubber Group Co., Ltd. (SHA:603049)
50.55
+0.65 (1.30%)
Sep 30, 2025, 3:00 PM CST
Zhongce Rubber Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 15,702,300 |
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 |
Aug 28, 2025 | 47.20 | 47.77 | 46.55 | 47.71 | 47.71 | 1.21% | 6,819,334 |
Aug 27, 2025 | 48.23 | 48.50 | 47.11 | 47.14 | 47.14 | -2.16% | 7,556,644 |
Aug 26, 2025 | 47.20 | 48.80 | 47.10 | 48.18 | 48.18 | 2.12% | 10,703,500 |
Aug 25, 2025 | 47.00 | 47.30 | 47.00 | 47.18 | 47.18 | 0.19% | 6,838,775 |
Aug 22, 2025 | 47.55 | 47.56 | 46.90 | 47.09 | 47.09 | -0.42% | 6,726,141 |
Aug 21, 2025 | 46.68 | 47.96 | 46.54 | 47.29 | 47.29 | 1.31% | 10,150,710 |
Aug 20, 2025 | 45.70 | 47.40 | 45.70 | 46.68 | 46.68 | 2.59% | 12,745,720 |
Aug 19, 2025 | 45.57 | 45.73 | 45.25 | 45.50 | 45.50 | 0.04% | 3,707,547 |
Aug 18, 2025 | 45.31 | 45.56 | 45.29 | 45.48 | 45.48 | 0.73% | 4,618,686 |
Aug 15, 2025 | 44.64 | 45.19 | 44.60 | 45.15 | 45.15 | 1.14% | 2,921,935 |
Aug 14, 2025 | 45.35 | 45.35 | 44.64 | 44.64 | 44.64 | -1.37% | 4,014,271 |
Aug 13, 2025 | 45.35 | 45.36 | 45.20 | 45.26 | 45.26 | 0.02% | 2,577,831 |
Aug 12, 2025 | 45.21 | 45.48 | 45.21 | 45.25 | 45.25 | -0.11% | 2,536,117 |
Aug 11, 2025 | 45.10 | 45.35 | 45.02 | 45.30 | 45.30 | 0.44% | 2,090,442 |
Aug 8, 2025 | 45.31 | 45.32 | 44.99 | 45.10 | 45.10 | -0.46% | 2,406,363 |
Aug 7, 2025 | 45.33 | 45.46 | 45.17 | 45.31 | 45.31 | -0.15% | 2,630,011 |
Aug 6, 2025 | 45.35 | 45.43 | 45.20 | 45.38 | 45.38 | 0.07% | 1,842,756 |
Aug 5, 2025 | 45.07 | 45.42 | 45.07 | 45.35 | 45.35 | 0.07% | 2,223,672 |
Aug 4, 2025 | 44.84 | 45.35 | 44.70 | 45.32 | 45.32 | 0.91% | 2,347,259 |
Aug 1, 2025 | 44.81 | 45.12 | 44.81 | 44.91 | 44.91 | 0.02% | 1,742,960 |
Jul 31, 2025 | 45.33 | 45.51 | 44.85 | 44.90 | 44.90 | -1.25% | 3,283,726 |
Jul 30, 2025 | 45.68 | 45.90 | 45.28 | 45.47 | 45.47 | -0.31% | 3,218,755 |
Jul 29, 2025 | 45.77 | 45.86 | 45.38 | 45.61 | 45.61 | -0.35% | 3,141,141 |
Jul 28, 2025 | 46.15 | 46.15 | 45.70 | 45.77 | 45.77 | -0.80% | 3,732,900 |
Jul 25, 2025 | 46.04 | 46.42 | 45.89 | 46.14 | 46.14 | -0.26% | 4,388,092 |
Jul 24, 2025 | 45.30 | 47.10 | 45.30 | 46.26 | 46.26 | 2.12% | 8,052,396 |
Jul 23, 2025 | 45.74 | 45.86 | 45.30 | 45.30 | 45.30 | -0.85% | 3,803,295 |