Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China · Delayed Price · Currency is CNY 8.94
-0.19 (-2.08%)
Apr 2, 2026, 3:04 PM CST
SHE:002098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.13 | 9.17 | 8.90 | 8.94 | 8.94 | -2.08% | 2,184,600 |
| Apr 1, 2026 | 9.19 | 9.25 | 9.05 | 9.13 | 9.13 | 0.66% | 2,680,300 |
| Mar 31, 2026 | 9.18 | 9.25 | 9.04 | 9.07 | 9.07 | -0.55% | 3,115,200 |
| Mar 30, 2026 | 9.05 | 9.23 | 8.99 | 9.12 | 9.12 | 0.77% | 2,666,200 |
| Mar 27, 2026 | 8.88 | 9.08 | 8.86 | 9.05 | 9.05 | 1.12% | 2,366,901 |
| Mar 26, 2026 | 9.08 | 9.19 | 8.91 | 8.95 | 8.95 | -1.21% | 2,545,600 |
| Mar 25, 2026 | 8.85 | 9.08 | 8.84 | 9.06 | 9.06 | 2.37% | 3,290,700 |
| Mar 24, 2026 | 8.68 | 8.85 | 8.52 | 8.85 | 8.85 | 4.00% | 4,298,105 |
| Mar 23, 2026 | 8.85 | 8.91 | 8.40 | 8.51 | 8.51 | -5.55% | 4,293,200 |
| Mar 20, 2026 | 9.23 | 9.30 | 8.97 | 9.01 | 9.01 | -1.85% | 2,952,533 |
| Mar 19, 2026 | 9.46 | 9.50 | 9.15 | 9.18 | 9.18 | -3.47% | 3,517,100 |
| Mar 18, 2026 | 9.39 | 9.60 | 9.26 | 9.51 | 9.51 | 1.28% | 3,609,907 |
| Mar 17, 2026 | 9.68 | 9.70 | 9.38 | 9.39 | 9.39 | -2.80% | 3,898,900 |
| Mar 16, 2026 | 9.53 | 9.99 | 9.52 | 9.66 | 9.66 | 1.90% | 5,918,100 |
| Mar 13, 2026 | 9.48 | 9.60 | 9.44 | 9.48 | 9.48 | -0.11% | 3,149,001 |
| Mar 12, 2026 | 9.49 | 9.60 | 9.40 | 9.49 | 9.49 | - | 4,558,522 |
| Mar 11, 2026 | 9.64 | 9.65 | 9.45 | 9.49 | 9.49 | -1.35% | 3,080,500 |
| Mar 10, 2026 | 9.48 | 9.65 | 9.46 | 9.62 | 9.62 | 2.12% | 3,354,800 |
| Mar 9, 2026 | 9.53 | 9.58 | 9.36 | 9.42 | 9.42 | -1.98% | 3,160,200 |
| Mar 6, 2026 | 9.47 | 9.63 | 9.42 | 9.61 | 9.61 | 1.37% | 3,825,963 |
| Mar 5, 2026 | 9.49 | 9.70 | 9.45 | 9.48 | 9.48 | 0.53% | 2,915,800 |
| Mar 4, 2026 | 9.46 | 9.52 | 9.32 | 9.43 | 9.43 | -0.42% | 3,451,800 |
| Mar 3, 2026 | 9.68 | 9.80 | 9.45 | 9.47 | 9.47 | -2.17% | 5,093,600 |
| Mar 2, 2026 | 10.03 | 10.03 | 9.61 | 9.68 | 9.68 | -3.97% | 7,038,400 |
| Feb 27, 2026 | 10.10 | 10.16 | 10.03 | 10.08 | 10.08 | -0.49% | 3,938,530 |
| Feb 26, 2026 | 10.07 | 10.17 | 10.03 | 10.13 | 10.13 | 0.60% | 3,935,360 |
| Feb 25, 2026 | 10.12 | 10.20 | 10.03 | 10.07 | 10.07 | -0.40% | 3,736,200 |
| Feb 24, 2026 | 9.91 | 10.13 | 9.91 | 10.11 | 10.11 | 2.02% | 4,273,400 |
| Feb 13, 2026 | 10.00 | 10.08 | 9.90 | 9.91 | 9.91 | -0.90% | 3,334,600 |
| Feb 12, 2026 | 10.15 | 10.19 | 9.86 | 10.00 | 10.00 | -1.38% | 7,270,920 |
| Feb 11, 2026 | 10.18 | 10.24 | 10.13 | 10.14 | 10.14 | -0.88% | 4,422,500 |
| Feb 10, 2026 | 10.44 | 10.46 | 10.20 | 10.23 | 10.23 | -2.01% | 9,712,400 |
| Feb 9, 2026 | 10.48 | 10.57 | 10.40 | 10.44 | 10.44 | 0.19% | 6,872,507 |
| Feb 6, 2026 | 10.54 | 10.63 | 10.37 | 10.42 | 10.42 | -1.98% | 7,650,659 |
| Feb 5, 2026 | 10.41 | 10.70 | 10.39 | 10.63 | 10.63 | 1.43% | 10,001,300 |
| Feb 4, 2026 | 10.41 | 10.54 | 10.34 | 10.48 | 10.48 | 0.58% | 6,505,005 |
| Feb 3, 2026 | 10.46 | 10.56 | 10.30 | 10.42 | 10.42 | 0.87% | 6,587,907 |
| Feb 2, 2026 | 10.45 | 10.69 | 10.33 | 10.33 | 10.33 | -1.99% | 8,062,102 |
| Jan 30, 2026 | 10.36 | 10.55 | 10.31 | 10.54 | 10.54 | 0.48% | 8,287,605 |
| Jan 29, 2026 | 10.31 | 10.74 | 10.18 | 10.49 | 10.49 | 1.75% | 10,441,200 |
| Jan 28, 2026 | 10.45 | 10.49 | 10.27 | 10.31 | 10.31 | -1.34% | 7,175,000 |
| Jan 27, 2026 | 10.62 | 10.65 | 10.28 | 10.45 | 10.45 | -2.15% | 9,915,000 |
| Jan 26, 2026 | 10.74 | 10.90 | 10.54 | 10.68 | 10.68 | -0.56% | 11,687,580 |
| Jan 23, 2026 | 10.82 | 10.85 | 10.59 | 10.74 | 10.74 | -0.09% | 12,367,200 |
| Jan 22, 2026 | 10.48 | 10.79 | 10.38 | 10.75 | 10.75 | 3.37% | 15,728,420 |
| Jan 21, 2026 | 10.31 | 10.43 | 10.12 | 10.40 | 10.40 | 0.48% | 8,611,800 |
| Jan 20, 2026 | 10.38 | 10.43 | 10.28 | 10.35 | 10.35 | -0.48% | 9,216,200 |
| Jan 19, 2026 | 10.30 | 10.45 | 10.16 | 10.40 | 10.40 | 0.97% | 11,040,680 |
| Jan 16, 2026 | 10.59 | 10.61 | 10.24 | 10.30 | 10.30 | -2.74% | 14,875,500 |
| Jan 15, 2026 | 10.84 | 10.86 | 10.48 | 10.59 | 10.59 | -2.58% | 18,157,320 |