Zhejiang Dayuan Pumps Industry Co., Ltd (SHA:603757)
China · Delayed Price · Currency is CNY 42.15
+0.65 (1.57%)
Oct 31, 2025, 2:45 PM CST
SHA:603757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.00 | 43.47 | 41.00 | 42.15 | - | 1.57% | 5,987,944 |
| Oct 30, 2025 | 42.55 | 44.96 | 41.50 | 41.50 | 41.50 | -2.70% | 9,877,938 |
| Oct 29, 2025 | 42.57 | 43.61 | 42.17 | 42.65 | 42.65 | 1.14% | 7,199,835 |
| Oct 28, 2025 | 42.79 | 43.19 | 41.77 | 42.17 | 42.17 | -0.71% | 5,958,652 |
| Oct 27, 2025 | 41.90 | 43.20 | 41.50 | 42.47 | 42.47 | 3.16% | 8,029,842 |
| Oct 24, 2025 | 40.66 | 41.20 | 40.43 | 41.17 | 41.17 | 1.91% | 4,538,393 |
| Oct 23, 2025 | 41.79 | 41.79 | 39.80 | 40.40 | 40.40 | -3.26% | 5,386,131 |
| Oct 22, 2025 | 41.82 | 42.38 | 41.38 | 41.76 | 41.76 | -0.85% | 3,802,539 |
| Oct 21, 2025 | 41.70 | 42.47 | 41.05 | 42.12 | 42.12 | 1.67% | 5,016,345 |
| Oct 20, 2025 | 42.10 | 42.27 | 40.95 | 41.43 | 41.43 | -0.26% | 5,079,575 |
| Oct 17, 2025 | 43.15 | 43.51 | 41.47 | 41.54 | 41.54 | -3.75% | 6,158,323 |
| Oct 16, 2025 | 43.77 | 44.25 | 43.09 | 43.16 | 43.16 | -2.18% | 4,935,126 |
| Oct 15, 2025 | 43.44 | 44.27 | 42.19 | 44.12 | 44.12 | 0.55% | 5,370,846 |
| Oct 14, 2025 | 45.00 | 46.07 | 43.50 | 43.88 | 43.38 | -2.49% | 7,346,543 |
| Oct 13, 2025 | 43.00 | 45.63 | 42.51 | 45.00 | 44.49 | -1.42% | 7,551,948 |
| Oct 10, 2025 | 46.30 | 47.18 | 45.62 | 45.65 | 45.13 | -2.35% | 7,443,159 |
| Oct 9, 2025 | 47.50 | 48.22 | 46.60 | 46.75 | 46.22 | -1.56% | 8,293,289 |
| Sep 30, 2025 | 48.94 | 48.99 | 47.30 | 47.49 | 46.95 | -1.92% | 8,901,970 |
| Sep 29, 2025 | 46.97 | 48.85 | 46.30 | 48.42 | 47.87 | 2.30% | 9,498,231 |
| Sep 26, 2025 | 52.07 | 52.07 | 47.33 | 47.33 | 46.79 | -10.00% | 18,919,363 |
| Sep 25, 2025 | 52.75 | 54.75 | 52.15 | 52.59 | 51.99 | -1.30% | 15,624,517 |
| Sep 24, 2025 | 53.31 | 53.83 | 51.44 | 53.28 | 52.67 | -3.88% | 18,261,742 |
| Sep 23, 2025 | 52.78 | 56.00 | 51.01 | 55.43 | 54.80 | 5.08% | 25,336,654 |
| Sep 22, 2025 | 51.77 | 54.76 | 50.00 | 52.75 | 52.15 | 1.87% | 21,181,416 |
| Sep 19, 2025 | 57.12 | 58.60 | 51.78 | 51.78 | 51.19 | -5.46% | 31,743,955 |
| Sep 18, 2025 | 49.00 | 54.77 | 48.48 | 54.77 | 54.15 | 10.00% | 29,088,868 |
| Sep 17, 2025 | 51.49 | 52.50 | 49.76 | 49.79 | 49.22 | -4.32% | 19,715,790 |
| Sep 16, 2025 | 49.73 | 54.44 | 49.73 | 52.04 | 51.45 | 4.65% | 23,061,531 |
| Sep 15, 2025 | 49.30 | 50.55 | 46.82 | 49.73 | 49.16 | -1.91% | 18,873,106 |
| Sep 12, 2025 | 50.98 | 53.49 | 49.10 | 50.70 | 50.12 | -1.61% | 21,847,282 |
| Sep 11, 2025 | 48.40 | 53.60 | 47.41 | 51.53 | 50.94 | 5.62% | 25,161,633 |
| Sep 10, 2025 | 46.90 | 49.15 | 46.50 | 48.79 | 48.23 | 5.67% | 17,862,448 |
| Sep 9, 2025 | 45.50 | 47.98 | 44.80 | 46.17 | 45.64 | 0.44% | 13,902,419 |
| Sep 8, 2025 | 46.50 | 47.84 | 45.66 | 45.97 | 45.45 | -3.65% | 13,935,208 |
| Sep 5, 2025 | 49.80 | 50.13 | 45.16 | 47.71 | 47.17 | -4.85% | 19,935,019 |
| Sep 4, 2025 | 49.00 | 51.02 | 47.49 | 50.14 | 49.57 | 0.48% | 16,372,738 |
| Sep 3, 2025 | 47.52 | 50.97 | 46.50 | 49.90 | 49.33 | 4.07% | 16,942,648 |
| Sep 2, 2025 | 52.07 | 53.20 | 47.61 | 47.95 | 47.40 | -9.36% | 17,747,556 |
| Sep 1, 2025 | 51.63 | 53.72 | 50.52 | 52.90 | 52.30 | -3.04% | 17,355,876 |
| Aug 29, 2025 | 58.56 | 59.61 | 53.78 | 54.56 | 53.94 | -8.70% | 25,385,534 |
| Aug 28, 2025 | 54.36 | 62.98 | 54.36 | 59.76 | 59.08 | 4.37% | 29,819,495 |
| Aug 27, 2025 | 52.17 | 57.26 | 48.20 | 57.26 | 56.61 | 10.01% | 31,093,742 |
| Aug 26, 2025 | 49.69 | 54.63 | 49.69 | 52.05 | 51.46 | 4.81% | 24,559,662 |
| Aug 25, 2025 | 50.00 | 52.50 | 47.90 | 49.66 | 49.09 | -0.88% | 22,768,988 |
| Aug 22, 2025 | 50.08 | 54.57 | 47.73 | 50.10 | 49.53 | -1.76% | 26,122,305 |
| Aug 21, 2025 | 46.97 | 52.88 | 43.99 | 51.00 | 50.42 | 5.85% | 32,422,075 |
| Aug 20, 2025 | 46.71 | 50.66 | 46.71 | 48.18 | 47.63 | 3.24% | 25,024,409 |
| Aug 19, 2025 | 49.00 | 49.77 | 46.67 | 46.67 | 46.14 | -9.99% | 27,281,429 |
| Aug 18, 2025 | 51.50 | 51.85 | 48.00 | 51.85 | 51.26 | 9.99% | 32,218,079 |
| Aug 15, 2025 | 44.90 | 47.14 | 44.47 | 47.14 | 46.60 | 10.01% | 20,807,344 |