Skip to main content
logo
Zhong Wang Fabric Co.,Ltd. (SHA:605003)
China flag China · Delayed Price · Currency is CNY
24.25
-2.32 (-8.73%)
Oct 29, 2026, 10:25 AM CST

Zhong Wang Fabric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202626.0026.5024.2224.25--5.90%1,788,400
Oct 28, 202625.2726.7124.9625.77-4.08%2,014,500
Oct 27, 202624.0825.6523.9824.7624.762.82%2,910,447
Oct 26, 202623.7024.6222.3224.0824.083.61%1,739,808
Oct 23, 202622.9023.2921.3923.2423.241.09%2,077,700
Oct 22, 202623.1523.7022.7022.9922.99-1.79%2,339,024
Oct 21, 202623.8524.5023.3223.4123.41-1.56%2,083,070
Oct 20, 202623.8024.3023.4023.7823.78-0.54%2,523,489
Oct 19, 202624.9724.9923.5223.9123.91-5.49%3,556,500
Oct 16, 202626.4827.6424.5025.3025.30-2.54%5,011,100
Oct 15, 202623.5625.9623.0125.9625.9610.00%2,601,000
Oct 14, 202624.8225.0723.5523.6023.60-4.07%1,019,100
Oct 13, 202623.7624.6123.3224.6024.602.89%947,000
Oct 12, 202624.5724.5723.6823.9123.91-2.41%832,700
Oct 9, 202624.0824.6023.3524.5024.501.20%1,009,767
Oct 8, 202624.5024.6023.9724.2124.21-917,300
Sep 30, 202624.6024.9124.0124.2124.21-1.06%850,100
Sep 29, 202624.2825.1524.2824.4724.47-1.57%908,300
Sep 28, 202625.4525.5724.5024.8624.86-1.97%1,119,600
Sep 24, 202624.6326.0024.6325.3625.361.85%1,431,500
Sep 23, 202624.8025.2024.4424.9024.900.73%1,558,000
Sep 22, 202624.3725.6724.1224.7224.721.48%1,650,900
Sep 21, 202623.9024.5023.7124.3624.361.42%1,063,225
Sep 18, 202623.5024.8323.4524.0224.023.00%1,556,348
Sep 17, 202623.3523.5222.6823.3223.32-0.72%915,847
Sep 16, 202623.4623.6522.7223.4923.492.13%563,000
Sep 15, 202623.5723.5722.8123.0023.00-1.12%821,533
Sep 14, 202623.3723.6723.0023.2623.260.04%1,040,666
Sep 11, 202623.4923.6522.6023.2523.25-1.86%1,263,268
Sep 10, 202623.9724.4623.5723.6923.69-1.29%1,499,847
Sep 9, 202625.2225.4223.7624.0024.00-5.77%1,934,245
Sep 8, 202623.8425.7123.6525.4725.476.21%2,549,400
Sep 7, 202623.2424.0023.1523.9823.983.23%1,650,650
Sep 4, 202623.7023.7123.1123.2323.230.04%1,503,197
Sep 3, 202623.5123.9523.2023.2223.22-1.48%1,224,200
Sep 2, 202623.7323.7323.0223.5723.570.55%1,318,400
Sep 1, 202623.3623.8423.1023.4423.440.60%1,280,147
Aug 31, 202623.2323.6522.8123.3023.300.26%1,234,668
Aug 28, 202622.9023.4122.6923.2423.241.97%1,118,194
Aug 27, 202622.5022.9822.4022.7922.790.62%964,200
Aug 26, 202622.3722.7522.3722.6522.650.76%972,225
Aug 25, 202621.6622.5821.6622.4822.482.60%1,364,100
Aug 24, 202622.3423.1921.8721.9121.91-1.97%1,361,800
Aug 21, 202622.0422.5221.6722.3522.350.72%1,219,825
Aug 20, 202621.7722.6521.7722.1922.193.21%2,101,347
Aug 19, 202623.2423.2421.4321.5021.50-4.15%2,767,078
Aug 18, 202621.7422.5421.5622.4322.433.13%1,596,500
Aug 17, 202621.2121.7821.0521.7521.752.55%1,051,600
Aug 14, 202621.0821.3220.8621.2121.210.57%584,853
Aug 13, 202621.2721.5421.0121.0921.09-0.85%870,953