Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China · Delayed Price · Currency is CNY 7.28
+0.07 (0.97%)
Aug 27, 2026, 3:04 PM CST
SHE:002098 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |