Zhongce Rubber Group Co., Ltd. (SHA:603049)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |