Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China · Delayed Price · Currency is CNY 8.36
0.00 (0.00%)
May 19, 2026, 10:25 AM CST
SHE:002098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.37 | 8.40 | 8.10 | 8.36 | 8.36 | -0.36% | 4,293,100 |
| May 15, 2026 | 8.35 | 8.52 | 8.33 | 8.39 | 8.39 | 0.48% | 3,331,762 |
| May 14, 2026 | 8.60 | 8.60 | 8.30 | 8.35 | 8.35 | -2.45% | 4,568,537 |
| May 13, 2026 | 8.65 | 8.85 | 8.52 | 8.56 | 8.56 | -0.47% | 4,945,800 |
| May 12, 2026 | 8.80 | 8.81 | 8.54 | 8.60 | 8.60 | -1.38% | 4,568,200 |
| May 11, 2026 | 8.74 | 8.76 | 8.62 | 8.72 | 8.72 | 0.11% | 4,417,100 |
| May 8, 2026 | 8.54 | 8.75 | 8.51 | 8.71 | 8.71 | 2.23% | 3,715,507 |
| May 7, 2026 | 8.58 | 8.66 | 8.49 | 8.52 | 8.52 | -0.70% | 3,433,041 |
| May 6, 2026 | 8.62 | 8.71 | 8.50 | 8.58 | 8.58 | -0.46% | 3,637,600 |
| Apr 30, 2026 | 8.60 | 8.72 | 8.56 | 8.62 | 8.62 | 0.58% | 3,122,300 |
| Apr 29, 2026 | 8.43 | 8.60 | 8.42 | 8.57 | 8.57 | 0.71% | 4,097,200 |
| Apr 28, 2026 | 8.80 | 8.84 | 8.34 | 8.51 | 8.51 | -5.23% | 9,546,399 |
| Apr 27, 2026 | 8.84 | 9.02 | 8.72 | 8.98 | 8.98 | 1.47% | 4,221,300 |
| Apr 24, 2026 | 8.73 | 8.88 | 8.63 | 8.85 | 8.85 | 1.37% | 3,099,366 |
| Apr 23, 2026 | 8.85 | 8.89 | 8.65 | 8.73 | 8.73 | -1.69% | 3,395,400 |
| Apr 22, 2026 | 8.88 | 8.92 | 8.81 | 8.88 | 8.88 | -0.67% | 2,585,202 |
| Apr 21, 2026 | 9.02 | 9.03 | 8.88 | 8.94 | 8.94 | -0.89% | 2,478,300 |
| Apr 20, 2026 | 8.88 | 9.06 | 8.81 | 9.02 | 9.02 | 1.69% | 3,652,400 |
| Apr 17, 2026 | 9.02 | 9.02 | 8.81 | 8.87 | 8.87 | -1.66% | 2,963,850 |
| Apr 16, 2026 | 8.94 | 9.03 | 8.88 | 9.02 | 9.02 | 1.12% | 2,732,350 |
| Apr 15, 2026 | 9.00 | 9.05 | 8.91 | 8.92 | 8.92 | -0.89% | 1,762,200 |
| Apr 14, 2026 | 9.00 | 9.10 | 8.92 | 9.00 | 9.00 | 0.22% | 2,390,000 |
| Apr 13, 2026 | 9.05 | 9.08 | 8.86 | 8.98 | 8.98 | -0.33% | 2,288,900 |
| Apr 10, 2026 | 9.02 | 9.09 | 8.97 | 9.01 | 9.01 | 0.78% | 2,064,800 |
| Apr 9, 2026 | 9.14 | 9.18 | 8.92 | 8.94 | 8.94 | -2.19% | 2,450,300 |
| Apr 8, 2026 | 9.09 | 9.15 | 9.02 | 9.14 | 9.14 | 1.78% | 3,179,702 |
| Apr 7, 2026 | 8.72 | 9.02 | 8.68 | 8.98 | 8.98 | 2.98% | 4,483,500 |
| Apr 3, 2026 | 9.01 | 9.66 | 8.69 | 8.72 | 8.72 | -2.46% | 4,621,700 |
| 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 |