Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China · Delayed Price · Currency is CNY 6.57
+0.13 (2.02%)
Jul 29, 2026, 10:25 AM CST
SHE:002098 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.32 | 6.49 | 6.27 | 6.44 | 6.44 | 2.22% | 3,382,300 |
| Jul 27, 2026 | 6.15 | 6.36 | 6.15 | 6.30 | 6.30 | 1.94% | 2,540,200 |
| Jul 24, 2026 | 6.29 | 6.37 | 6.13 | 6.18 | 6.18 | -2.68% | 2,976,300 |
| Jul 23, 2026 | 6.13 | 6.37 | 6.06 | 6.35 | 6.35 | 3.08% | 3,263,766 |
| Jul 22, 2026 | 6.20 | 6.32 | 6.09 | 6.16 | 6.16 | -1.44% | 3,817,500 |
| Jul 21, 2026 | 6.48 | 6.50 | 6.20 | 6.25 | 6.25 | -3.70% | 7,031,300 |
| Jul 20, 2026 | 6.64 | 6.76 | 6.40 | 6.49 | 6.49 | -0.92% | 5,922,200 |
| Jul 17, 2026 | 6.68 | 6.81 | 6.46 | 6.55 | 6.55 | -1.95% | 4,906,400 |
| Jul 16, 2026 | 6.56 | 6.74 | 6.47 | 6.68 | 6.68 | 1.83% | 3,343,700 |
| Jul 15, 2026 | 6.47 | 6.60 | 6.39 | 6.56 | 6.56 | 1.55% | 2,914,200 |
| Jul 14, 2026 | 6.32 | 6.47 | 6.20 | 6.46 | 6.46 | 2.05% | 3,255,800 |
| Jul 13, 2026 | 6.48 | 6.48 | 6.31 | 6.33 | 6.33 | -2.01% | 3,269,400 |
| Jul 10, 2026 | 6.29 | 6.57 | 6.22 | 6.46 | 6.46 | 1.57% | 3,476,800 |
| Jul 9, 2026 | 6.44 | 6.49 | 6.25 | 6.36 | 6.36 | -0.93% | 2,598,400 |
| Jul 8, 2026 | 6.57 | 6.60 | 6.42 | 6.52 | 6.42 | -0.46% | 2,813,600 |
| Jul 7, 2026 | 6.73 | 6.77 | 6.51 | 6.55 | 6.45 | -2.67% | 2,349,202 |
| Jul 6, 2026 | 6.78 | 6.89 | 6.73 | 6.73 | 6.63 | -0.44% | 2,636,200 |
| Jul 3, 2026 | 6.66 | 6.82 | 6.61 | 6.76 | 6.66 | 2.42% | 3,212,900 |
| Jul 2, 2026 | 6.63 | 6.77 | 6.58 | 6.60 | 6.50 | 0.30% | 3,673,803 |
| Jul 1, 2026 | 6.40 | 6.67 | 6.35 | 6.58 | 6.48 | 2.81% | 4,488,830 |
| Jun 30, 2026 | 6.44 | 6.57 | 6.30 | 6.40 | 6.30 | -1.08% | 3,444,533 |
| Jun 29, 2026 | 6.45 | 6.60 | 6.24 | 6.47 | 6.37 | -0.61% | 4,492,100 |
| Jun 26, 2026 | 6.54 | 6.63 | 6.37 | 6.51 | 6.41 | -1.06% | 3,480,000 |
| Jun 25, 2026 | 6.71 | 6.73 | 6.50 | 6.58 | 6.48 | -1.94% | 3,529,200 |
| Jun 24, 2026 | 6.96 | 7.03 | 6.63 | 6.71 | 6.61 | -3.73% | 4,205,300 |
| Jun 23, 2026 | 6.85 | 7.13 | 6.83 | 6.97 | 6.86 | 1.31% | 3,580,100 |
| Jun 22, 2026 | 6.79 | 6.90 | 6.57 | 6.88 | 6.77 | 1.03% | 3,512,400 |
| Jun 18, 2026 | 6.79 | 6.91 | 6.73 | 6.81 | 6.71 | -0.29% | 2,456,000 |
| Jun 17, 2026 | 7.01 | 7.02 | 6.78 | 6.83 | 6.73 | -2.84% | 3,156,400 |
| Jun 16, 2026 | 7.10 | 7.10 | 6.91 | 7.03 | 6.92 | -0.85% | 3,065,400 |
| Jun 15, 2026 | 7.25 | 7.29 | 7.00 | 7.09 | 6.98 | -1.39% | 3,934,760 |
| Jun 12, 2026 | 7.02 | 7.19 | 6.93 | 7.19 | 7.08 | 2.71% | 3,581,500 |
| Jun 11, 2026 | 6.96 | 7.10 | 6.83 | 7.00 | 6.89 | -0.71% | 2,985,000 |
| Jun 10, 2026 | 7.13 | 7.14 | 6.94 | 7.05 | 6.94 | -1.12% | 2,735,660 |
| Jun 9, 2026 | 7.09 | 7.23 | 6.99 | 7.13 | 7.02 | 0.99% | 3,205,700 |
| Jun 8, 2026 | 7.06 | 7.28 | 6.94 | 7.06 | 6.95 | -2.22% | 3,723,180 |
| Jun 5, 2026 | 7.14 | 7.32 | 7.03 | 7.22 | 7.11 | 1.40% | 3,378,880 |
| Jun 4, 2026 | 7.30 | 7.33 | 7.05 | 7.12 | 7.01 | -2.60% | 3,749,540 |
| Jun 3, 2026 | 7.45 | 7.48 | 7.23 | 7.31 | 7.20 | -2.14% | 4,785,900 |
| Jun 2, 2026 | 7.71 | 7.75 | 7.41 | 7.47 | 7.36 | -3.11% | 4,150,107 |
| Jun 1, 2026 | 7.36 | 7.83 | 7.16 | 7.71 | 7.59 | 5.18% | 7,742,207 |
| May 29, 2026 | 7.40 | 7.48 | 7.26 | 7.33 | 7.22 | -0.95% | 4,026,107 |
| May 28, 2026 | 7.45 | 7.52 | 7.22 | 7.40 | 7.29 | -0.67% | 4,009,707 |
| May 27, 2026 | 7.69 | 7.69 | 7.34 | 7.45 | 7.34 | -3.37% | 4,300,200 |
| May 26, 2026 | 7.82 | 7.84 | 7.63 | 7.71 | 7.59 | -1.78% | 4,043,202 |
| May 25, 2026 | 8.06 | 8.15 | 7.84 | 7.85 | 7.73 | -2.36% | 3,065,800 |
| May 22, 2026 | 7.98 | 8.09 | 7.83 | 8.04 | 7.92 | 1.01% | 3,243,642 |
| May 21, 2026 | 8.21 | 8.31 | 7.93 | 7.96 | 7.84 | -3.05% | 4,209,100 |
| May 20, 2026 | 8.33 | 8.33 | 8.17 | 8.21 | 8.08 | -1.56% | 2,611,300 |
| May 19, 2026 | 8.35 | 8.44 | 8.25 | 8.34 | 8.21 | -0.24% | 2,666,903 |