Skip to main content
logo
Zhejiang Mustang Battery Co.,Ltd (SHA:605378)
China flag China · Delayed Price · Currency is CNY
23.51
-0.19 (-0.80%)
At close: Jan 23, 2026

SHA:605378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202623.5023.6622.8523.5123.51-0.80%7,627,839
Jan 22, 202623.9824.2223.6523.7023.70-0.84%4,624,713
Jan 21, 202623.4823.9423.4123.9023.900.46%5,110,638
Jan 20, 202623.6724.5023.6123.7923.790.51%7,459,012
Jan 19, 202623.3223.7923.2623.6723.670.98%4,280,764
Jan 16, 202623.9523.9523.2823.4423.44-0.89%5,732,540
Jan 15, 202623.0224.0022.9023.6523.652.20%10,704,570
Jan 14, 202622.8723.5222.8123.1423.141.18%6,606,445
Jan 13, 202623.3923.4722.8022.8722.87-2.18%5,499,948
Jan 12, 202623.0223.3922.8223.3823.380.99%6,636,808
Jan 9, 202622.9723.1822.9023.1523.150.30%4,164,337
Jan 8, 202622.9023.1522.7023.0823.080.48%3,601,172
Jan 7, 202623.0723.2422.8222.9722.97-0.43%4,368,804
Jan 6, 202622.8823.2622.8023.0723.071.27%4,794,533
Jan 5, 202622.4422.7922.4322.7822.781.33%3,382,820
Dec 31, 202523.1023.1522.4622.4822.48-1.88%3,971,724
Dec 30, 202522.7523.0822.5822.9122.91-0.87%4,175,585
Dec 29, 202523.7323.8023.0123.1123.11-2.49%7,269,584
Dec 26, 202523.0323.8723.0323.7023.703.36%11,158,952
Dec 25, 202522.7522.9522.5022.9322.930.53%3,841,952
Dec 24, 202522.5822.9922.5822.8122.810.48%3,890,776
Dec 23, 202522.5222.9222.1022.7022.700.84%5,702,324
Dec 22, 202522.4822.5722.3122.5122.510.72%2,363,385
Dec 19, 202522.0622.4522.0522.3522.351.27%3,227,100
Dec 18, 202522.2922.6322.0522.0722.07-2.13%3,764,416
Dec 17, 202522.2022.6821.8922.5522.550.62%5,139,504
Dec 16, 202522.2822.8321.7422.4122.411.13%5,966,257
Dec 15, 202522.3022.4922.1022.1622.16-0.98%2,125,672
Dec 12, 202522.2122.4222.1722.3822.380.72%2,308,596
Dec 11, 202522.7522.8622.2022.2222.22-1.99%3,119,820
Dec 10, 202522.5122.7122.2922.6722.670.27%2,843,736
Dec 9, 202522.8022.9422.5122.6122.61-1.27%2,662,752
Dec 8, 202522.5623.0022.4722.9022.901.55%3,574,455
Dec 5, 202522.4122.5822.0222.5522.550.67%2,972,988
Dec 4, 202522.5022.6222.1922.4022.40-0.44%2,600,359
Dec 3, 202522.9223.1022.3922.5022.50-1.88%3,712,116
Dec 2, 202523.5623.5622.8922.9322.93-2.43%3,724,464
Dec 1, 202523.1523.6123.1123.5023.500.86%3,864,859
Nov 28, 202523.0823.3222.9323.3023.300.60%3,459,467
Nov 27, 202523.1223.5823.0223.1623.160.17%4,158,752
Nov 26, 202523.1223.3922.9223.1223.12-4,399,060
Nov 25, 202522.7523.3122.7523.1223.121.85%4,363,176
Nov 24, 202522.4822.8222.1222.7022.701.79%4,714,436
Nov 21, 202523.6523.6522.2622.3022.30-7.08%7,706,636
Nov 20, 202524.1924.4923.8024.0024.00-0.74%5,249,376
Nov 19, 202524.9025.3623.7724.1824.18-3.97%9,447,000
Nov 18, 202526.1426.8824.9325.1825.18-3.67%12,530,720
Nov 17, 202526.4126.7725.8026.1426.14-1.54%11,374,290
Nov 14, 202527.5127.8326.5026.5526.55-3.49%22,823,770
Nov 13, 202524.9427.5124.7027.5127.5110.00%15,936,540