Skip to main content
logo
ZHEJIANG DIBAY ELECTRIC CO.,Ltd. (SHA:603320)
China flag China · Delayed Price · Currency is CNY
20.00
-0.49 (-2.39%)
Jun 18, 2026, 3:00 PM CST

SHA:603320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202620.4820.4819.9220.0020.00-2.39%2,274,300
Jun 17, 202621.1821.4220.3120.4920.49-4.56%3,065,800
Jun 16, 202620.1922.0919.9521.4721.476.23%4,043,150
Jun 15, 202619.7020.4519.7020.2120.212.75%2,209,120
Jun 12, 202619.5720.0819.4019.6719.671.50%2,132,000
Jun 11, 202619.8819.8818.9719.3819.38-2.02%2,098,500
Jun 10, 202619.9620.1619.1119.7819.78-1.49%2,414,750
Jun 9, 202620.2720.6019.9120.0820.08-0.59%2,232,320
Jun 8, 202621.3021.3219.7020.2020.20-6.09%3,195,730
Jun 5, 202621.3821.9520.7021.5121.511.75%2,182,430
Jun 4, 202621.9821.9821.0621.1421.14-3.29%2,517,700
Jun 3, 202622.3622.8121.6021.8621.86-1.26%2,148,200
Jun 2, 202622.8922.8921.7022.1422.14-3.19%2,796,330
Jun 1, 202622.9323.6522.6022.8722.87-1.00%3,969,700
May 29, 202624.3225.1023.0323.1023.10-5.52%3,323,511
May 28, 202624.4024.8624.1524.4524.450.08%2,233,350
May 27, 202625.0125.3024.2424.6024.43-1.60%2,329,600
May 26, 202625.8825.8824.7225.0024.83-3.40%2,720,500
May 25, 202625.1326.2024.7725.8825.703.48%5,588,419
May 22, 202623.9425.7523.5625.0124.843.78%6,132,822
May 21, 202625.0325.1123.9024.1023.93-4.21%4,422,694
May 20, 202624.9925.5224.5525.1624.990.32%3,402,833
May 19, 202626.4726.4824.7725.0824.91-3.43%5,966,500
May 18, 202625.7326.4125.0125.9725.79-0.80%6,848,560
May 15, 202624.6826.7424.6126.1826.006.21%9,004,890
May 14, 202625.2125.8624.3824.6524.48-2.95%8,016,100
May 13, 202626.7526.7525.0025.4025.22-3.39%11,959,160
May 12, 202624.0226.2923.8026.2926.1110.00%3,562,240
May 11, 202624.2724.3923.6023.9023.73-0.08%4,286,400
May 8, 202623.5024.2623.3123.9223.750.55%3,868,970
May 7, 202623.8124.2623.5123.7923.63-0.08%3,290,400
May 6, 202624.2524.5823.4023.8123.65-1.77%4,857,700
Apr 30, 202624.4524.7924.1524.2424.07-0.86%3,241,856
Apr 29, 202624.8925.4924.4224.4524.28-1.81%3,688,340
Apr 28, 202624.2325.4024.0024.9024.731.30%9,038,898
Apr 27, 202623.6825.2023.4824.5824.415.09%5,334,120
Apr 24, 202623.3123.6423.0223.3923.23-0.04%2,102,800
Apr 23, 202623.9024.0023.1723.4023.24-2.09%2,804,600
Apr 22, 202623.5024.2823.2823.9023.731.44%4,474,915
Apr 21, 202623.4723.7222.8723.5623.400.13%4,440,823
Apr 20, 202622.2523.7822.0523.5323.375.56%6,447,069
Apr 17, 202622.7422.9522.2322.2922.14-2.28%3,742,680
Apr 16, 202622.6423.3022.4222.8122.650.31%5,399,939
Apr 15, 202621.9922.9021.9722.7422.583.65%5,958,587
Apr 14, 202621.3522.1021.2521.9421.792.43%5,552,502
Apr 13, 202620.2921.7420.0221.4221.275.36%6,596,127
Apr 10, 202620.2020.6720.2020.3320.190.59%1,574,760
Apr 9, 202620.5020.6020.0620.2120.07-1.80%1,907,000
Apr 8, 202620.1020.5820.1020.5820.444.26%2,210,738
Apr 7, 202619.6820.0219.5119.7419.601.28%2,107,700