Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China · Delayed Price · Currency is CNY 8.21
-0.07 (-0.85%)
Sep 30, 2026, 3:04 PM CST
SHE:002098 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.30 | 8.32 | 8.18 | 8.21 | 8.21 | -0.85% | 4,450,061 |
| Sep 29, 2026 | 8.21 | 8.38 | 8.21 | 8.28 | 8.28 | -0.48% | 4,747,670 |
| Sep 28, 2026 | 8.43 | 8.46 | 8.20 | 8.32 | 8.32 | -1.07% | 7,086,579 |
| Sep 24, 2026 | 8.12 | 8.49 | 8.11 | 8.41 | 8.41 | 2.81% | 8,326,890 |
| Sep 23, 2026 | 8.20 | 8.31 | 8.14 | 8.18 | 8.18 | -0.73% | 3,947,800 |
| Sep 22, 2026 | 8.29 | 8.32 | 8.16 | 8.24 | 8.24 | -0.84% | 4,483,418 |
| Sep 21, 2026 | 7.96 | 8.37 | 7.90 | 8.31 | 8.31 | 5.06% | 6,995,085 |
| Sep 18, 2026 | 7.86 | 8.05 | 7.86 | 7.91 | 7.91 | 0.25% | 3,603,915 |
| Sep 17, 2026 | 7.80 | 7.90 | 7.70 | 7.89 | 7.89 | 1.28% | 3,491,785 |
| Sep 16, 2026 | 7.68 | 7.81 | 7.62 | 7.79 | 7.79 | 1.04% | 3,929,100 |
| Sep 15, 2026 | 8.00 | 8.18 | 7.68 | 7.71 | 7.71 | -4.10% | 3,722,685 |
| Sep 14, 2026 | 7.88 | 8.07 | 7.81 | 8.04 | 8.04 | 2.81% | 5,257,600 |
| Sep 11, 2026 | 8.05 | 8.05 | 7.80 | 7.82 | 7.82 | -2.98% | 4,699,636 |
| Sep 10, 2026 | 8.12 | 8.22 | 8.04 | 8.06 | 8.06 | -1.10% | 4,209,700 |
| Sep 9, 2026 | 8.18 | 8.27 | 8.03 | 8.15 | 8.15 | -0.24% | 6,050,179 |
| Sep 8, 2026 | 8.14 | 8.19 | 8.03 | 8.17 | 8.17 | -0.12% | 6,561,400 |
| Sep 7, 2026 | 8.00 | 8.24 | 7.94 | 8.18 | 8.18 | 2.38% | 10,253,400 |
| Sep 4, 2026 | 7.91 | 8.08 | 7.82 | 7.99 | 7.99 | 2.44% | 7,919,234 |
| Sep 3, 2026 | 8.15 | 8.25 | 7.77 | 7.80 | 7.80 | -3.11% | 12,696,554 |
| Sep 2, 2026 | 7.87 | 8.12 | 7.87 | 8.05 | 8.05 | 2.55% | 15,934,300 |
| Sep 1, 2026 | 7.83 | 7.98 | 7.71 | 7.85 | 7.85 | -3.68% | 21,132,010 |
| Aug 31, 2026 | 7.96 | 8.15 | 7.80 | 8.15 | 8.15 | 9.99% | 10,683,580 |
| Aug 28, 2026 | 7.27 | 7.47 | 7.27 | 7.41 | 7.41 | 1.79% | 3,588,500 |
| Aug 27, 2026 | 7.27 | 7.36 | 7.17 | 7.28 | 7.28 | 0.97% | 3,547,878 |
| Aug 26, 2026 | 7.16 | 7.25 | 7.11 | 7.21 | 7.21 | 0.70% | 3,099,300 |
| Aug 25, 2026 | 7.00 | 7.18 | 6.95 | 7.16 | 7.16 | 2.29% | 3,214,400 |
| Aug 24, 2026 | 7.06 | 7.09 | 6.93 | 7.00 | 7.00 | -0.99% | 2,823,600 |
| Aug 21, 2026 | 7.09 | 7.17 | 6.99 | 7.07 | 7.07 | -0.42% | 3,344,678 |
| Aug 20, 2026 | 7.23 | 7.27 | 7.07 | 7.10 | 7.10 | -0.84% | 5,199,300 |
| Aug 19, 2026 | 7.02 | 7.21 | 6.88 | 7.16 | 7.16 | 1.99% | 7,684,500 |
| Aug 18, 2026 | 7.17 | 7.18 | 7.02 | 7.02 | 7.02 | -1.96% | 4,176,100 |
| Aug 17, 2026 | 7.09 | 7.21 | 7.01 | 7.16 | 7.16 | 0.99% | 4,886,400 |
| Aug 14, 2026 | 7.02 | 7.20 | 6.93 | 7.09 | 7.09 | 1.00% | 7,310,400 |
| Aug 13, 2026 | 6.99 | 7.10 | 6.87 | 7.02 | 7.02 | 0.57% | 5,159,900 |
| Aug 12, 2026 | 6.88 | 7.02 | 6.85 | 6.98 | 6.98 | 1.60% | 4,380,900 |
| Aug 11, 2026 | 6.90 | 6.95 | 6.83 | 6.87 | 6.87 | -0.58% | 3,250,902 |
| Aug 10, 2026 | 6.69 | 6.95 | 6.69 | 6.91 | 6.91 | 2.98% | 5,580,502 |
| Aug 7, 2026 | 6.76 | 6.76 | 6.57 | 6.71 | 6.71 | -0.89% | 4,600,200 |
| Aug 6, 2026 | 6.68 | 6.78 | 6.62 | 6.77 | 6.77 | 1.50% | 3,896,850 |
| Aug 5, 2026 | 6.78 | 6.80 | 6.60 | 6.67 | 6.67 | -1.04% | 3,450,100 |
| Aug 4, 2026 | 6.85 | 6.86 | 6.71 | 6.74 | 6.74 | -0.74% | 3,214,200 |
| Aug 3, 2026 | 6.58 | 6.80 | 6.58 | 6.79 | 6.79 | 3.03% | 3,350,600 |
| Jul 31, 2026 | 6.57 | 6.63 | 6.51 | 6.59 | 6.59 | 1.07% | 2,350,200 |
| Jul 30, 2026 | 6.55 | 6.68 | 6.49 | 6.52 | 6.52 | -0.61% | 2,638,300 |
| Jul 29, 2026 | 6.43 | 6.62 | 6.42 | 6.56 | 6.56 | 1.86% | 3,050,900 |
| 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 |