Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China · Delayed Price · Currency is CNY 6.76
+0.16 (2.42%)
Jul 3, 2026, 3:04 PM CST
SHE:002098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.66 | 6.82 | 6.61 | 6.76 | 6.76 | 2.42% | 3,212,900 |
| Jul 2, 2026 | 6.63 | 6.77 | 6.58 | 6.60 | 6.60 | 0.30% | 3,673,803 |
| Jul 1, 2026 | 6.40 | 6.67 | 6.35 | 6.58 | 6.58 | 2.81% | 4,488,830 |
| Jun 30, 2026 | 6.44 | 6.57 | 6.30 | 6.40 | 6.40 | -1.08% | 3,444,533 |
| Jun 29, 2026 | 6.45 | 6.60 | 6.24 | 6.47 | 6.47 | -0.61% | 4,492,100 |
| Jun 26, 2026 | 6.54 | 6.63 | 6.37 | 6.51 | 6.51 | -1.06% | 3,480,000 |
| Jun 25, 2026 | 6.71 | 6.73 | 6.50 | 6.58 | 6.58 | -1.94% | 3,529,200 |
| Jun 24, 2026 | 6.96 | 7.03 | 6.63 | 6.71 | 6.71 | -3.73% | 4,205,300 |
| Jun 23, 2026 | 6.85 | 7.13 | 6.83 | 6.97 | 6.97 | 1.31% | 3,580,100 |
| Jun 22, 2026 | 6.79 | 6.90 | 6.57 | 6.88 | 6.88 | 1.03% | 3,512,400 |
| Jun 18, 2026 | 6.79 | 6.91 | 6.73 | 6.81 | 6.81 | -0.29% | 2,456,000 |
| Jun 17, 2026 | 7.01 | 7.02 | 6.78 | 6.83 | 6.83 | -2.84% | 3,156,400 |
| Jun 16, 2026 | 7.10 | 7.10 | 6.91 | 7.03 | 7.03 | -0.85% | 3,065,400 |
| Jun 15, 2026 | 7.25 | 7.29 | 7.00 | 7.09 | 7.09 | -1.39% | 3,934,760 |
| Jun 12, 2026 | 7.02 | 7.19 | 6.93 | 7.19 | 7.19 | 2.71% | 3,581,500 |
| Jun 11, 2026 | 6.96 | 7.10 | 6.83 | 7.00 | 7.00 | -0.71% | 2,985,000 |
| Jun 10, 2026 | 7.13 | 7.14 | 6.94 | 7.05 | 7.05 | -1.12% | 2,735,660 |
| Jun 9, 2026 | 7.09 | 7.23 | 6.99 | 7.13 | 7.13 | 0.99% | 3,205,700 |
| Jun 8, 2026 | 7.06 | 7.28 | 6.94 | 7.06 | 7.06 | -2.22% | 3,723,180 |
| Jun 5, 2026 | 7.14 | 7.32 | 7.03 | 7.22 | 7.22 | 1.40% | 3,378,880 |
| Jun 4, 2026 | 7.30 | 7.33 | 7.05 | 7.12 | 7.12 | -2.60% | 3,749,540 |
| Jun 3, 2026 | 7.45 | 7.48 | 7.23 | 7.31 | 7.31 | -2.14% | 4,785,900 |
| Jun 2, 2026 | 7.71 | 7.75 | 7.41 | 7.47 | 7.47 | -3.11% | 4,150,107 |
| Jun 1, 2026 | 7.36 | 7.83 | 7.16 | 7.71 | 7.71 | 5.18% | 7,742,207 |
| May 29, 2026 | 7.40 | 7.48 | 7.26 | 7.33 | 7.33 | -0.95% | 4,026,107 |
| May 28, 2026 | 7.45 | 7.52 | 7.22 | 7.40 | 7.40 | -0.67% | 4,009,707 |
| May 27, 2026 | 7.69 | 7.69 | 7.34 | 7.45 | 7.45 | -3.37% | 4,300,200 |
| May 26, 2026 | 7.82 | 7.84 | 7.63 | 7.71 | 7.71 | -1.78% | 4,043,202 |
| May 25, 2026 | 8.06 | 8.15 | 7.84 | 7.85 | 7.85 | -2.36% | 3,065,800 |
| May 22, 2026 | 7.98 | 8.09 | 7.83 | 8.04 | 8.04 | 1.01% | 3,243,642 |
| May 21, 2026 | 8.21 | 8.31 | 7.93 | 7.96 | 7.96 | -3.05% | 4,209,100 |
| May 20, 2026 | 8.33 | 8.33 | 8.17 | 8.21 | 8.21 | -1.56% | 2,611,300 |
| May 19, 2026 | 8.35 | 8.44 | 8.25 | 8.34 | 8.34 | -0.24% | 2,666,903 |
| 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 |