ZYF Lopsking Material Technology Co., Ltd. (SHE:002333)
China · Delayed Price · Currency is CNY 5.21
-0.50 (-8.76%)
Aug 21, 2026, 3:04 PM CST
SHE:002333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.46 | 5.46 | 5.14 | 5.21 | 5.21 | -8.76% | 42,693,696 |
| Aug 20, 2026 | 6.50 | 6.66 | 5.71 | 5.71 | 5.71 | -9.94% | 47,918,294 |
| Aug 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 10.07% | 14,106,383 |
| Aug 18, 2026 | 5.58 | 5.78 | 5.57 | 5.76 | 5.76 | 3.23% | 13,863,962 |
| Aug 17, 2026 | 5.57 | 5.62 | 5.48 | 5.58 | 5.58 | 0.18% | 6,025,600 |
| Aug 14, 2026 | 5.51 | 5.58 | 5.47 | 5.57 | 5.57 | 0.72% | 4,969,700 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.51 | 5.53 | 5.53 | -1.43% | 5,657,800 |
| Aug 12, 2026 | 5.62 | 5.65 | 5.55 | 5.61 | 5.61 | 0.18% | 4,816,102 |
| Aug 11, 2026 | 5.54 | 5.64 | 5.50 | 5.60 | 5.60 | 0.90% | 7,190,662 |
| Aug 10, 2026 | 5.50 | 5.62 | 5.45 | 5.55 | 5.55 | 1.65% | 9,886,102 |
| Aug 7, 2026 | 5.47 | 5.48 | 5.29 | 5.46 | 5.46 | -0.18% | 8,890,400 |
| Aug 6, 2026 | 5.33 | 5.50 | 5.31 | 5.47 | 5.47 | 2.05% | 14,740,100 |
| Aug 5, 2026 | 5.33 | 5.41 | 5.24 | 5.36 | 5.36 | 0.56% | 9,142,301 |
| Aug 4, 2026 | 5.34 | 5.37 | 5.28 | 5.33 | 5.33 | - | 4,993,525 |
| Aug 3, 2026 | 5.36 | 5.39 | 5.27 | 5.33 | 5.33 | -0.56% | 6,817,700 |
| Jul 31, 2026 | 5.35 | 5.38 | 5.28 | 5.36 | 5.36 | 1.32% | 6,564,548 |
| Jul 30, 2026 | 5.28 | 5.39 | 5.27 | 5.29 | 5.29 | -0.56% | 7,129,100 |
| Jul 29, 2026 | 5.26 | 5.34 | 5.23 | 5.32 | 5.32 | 1.53% | 8,549,702 |
| Jul 28, 2026 | 5.24 | 5.33 | 5.22 | 5.24 | 5.24 | -0.76% | 7,533,600 |
| Jul 27, 2026 | 5.06 | 5.33 | 5.05 | 5.28 | 5.28 | 4.14% | 12,985,500 |
| Jul 24, 2026 | 5.15 | 5.22 | 5.03 | 5.07 | 5.07 | -1.55% | 12,506,700 |
| Jul 23, 2026 | 5.02 | 5.17 | 4.96 | 5.15 | 5.15 | 3.41% | 18,724,600 |
| Jul 22, 2026 | 4.66 | 5.18 | 4.65 | 4.98 | 4.98 | 5.73% | 22,559,190 |
| Jul 21, 2026 | 4.68 | 4.81 | 4.55 | 4.71 | 4.71 | 1.07% | 7,661,448 |
| Jul 20, 2026 | 4.75 | 4.83 | 4.61 | 4.66 | 4.66 | -1.89% | 4,797,000 |
| Jul 17, 2026 | 4.82 | 4.87 | 4.68 | 4.75 | 4.75 | -1.45% | 4,459,100 |
| Jul 16, 2026 | 4.81 | 4.90 | 4.81 | 4.82 | 4.82 | -0.41% | 3,767,400 |
| Jul 15, 2026 | 4.76 | 4.90 | 4.76 | 4.84 | 4.84 | 0.83% | 4,721,400 |
| Jul 14, 2026 | 4.65 | 4.81 | 4.64 | 4.80 | 4.80 | 2.56% | 4,270,200 |
| Jul 13, 2026 | 4.88 | 4.88 | 4.67 | 4.68 | 4.68 | -3.70% | 4,764,100 |
| Jul 10, 2026 | 4.85 | 4.93 | 4.78 | 4.86 | 4.86 | 0.21% | 3,753,502 |
| Jul 9, 2026 | 4.92 | 4.94 | 4.73 | 4.85 | 4.85 | -1.82% | 6,159,400 |
| Jul 8, 2026 | 4.98 | 4.99 | 4.88 | 4.94 | 4.94 | -0.60% | 3,694,100 |
| Jul 7, 2026 | 4.97 | 4.99 | 4.90 | 4.97 | 4.97 | - | 4,639,902 |
| Jul 6, 2026 | 4.96 | 5.03 | 4.92 | 4.97 | 4.97 | 0.40% | 4,597,100 |
| Jul 3, 2026 | 4.85 | 4.99 | 4.78 | 4.95 | 4.95 | 2.70% | 7,027,300 |
| Jul 2, 2026 | 4.76 | 4.94 | 4.73 | 4.82 | 4.82 | 1.26% | 6,023,309 |
| Jul 1, 2026 | 4.66 | 4.91 | 4.62 | 4.76 | 4.76 | 2.15% | 5,742,500 |
| Jun 30, 2026 | 4.63 | 4.68 | 4.56 | 4.66 | 4.66 | 1.30% | 4,002,400 |
| Jun 29, 2026 | 4.56 | 4.66 | 4.54 | 4.60 | 4.60 | -0.43% | 3,771,909 |
| Jun 26, 2026 | 4.62 | 4.64 | 4.55 | 4.62 | 4.62 | -0.65% | 4,442,000 |
| Jun 25, 2026 | 4.75 | 4.76 | 4.62 | 4.65 | 4.65 | -2.11% | 4,609,900 |
| Jun 24, 2026 | 4.86 | 4.88 | 4.72 | 4.75 | 4.75 | -2.86% | 5,772,100 |
| Jun 23, 2026 | 4.80 | 5.03 | 4.77 | 4.89 | 4.89 | 1.87% | 6,015,400 |
| Jun 22, 2026 | 4.90 | 4.91 | 4.71 | 4.80 | 4.80 | -1.84% | 5,875,600 |
| Jun 18, 2026 | 4.86 | 4.91 | 4.81 | 4.89 | 4.89 | 0.20% | 2,399,300 |
| Jun 17, 2026 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.79% | 4,725,502 |
| Jun 16, 2026 | 4.98 | 5.09 | 4.95 | 5.02 | 5.02 | 1.21% | 5,425,300 |
| Jun 15, 2026 | 4.93 | 5.06 | 4.91 | 4.96 | 4.96 | 0.61% | 5,396,800 |
| Jun 12, 2026 | 4.90 | 4.93 | 4.81 | 4.93 | 4.93 | 2.28% | 4,783,100 |