ZYF Lopsking Material Technology Co., Ltd. (SHE:002333)
China · Delayed Price · Currency is CNY 4.800
0.00 (0.00%)
Oct 29, 2026, 3:04 PM CST
SHE:002333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.42 | 5.42 | 4.75 | 4.80 | 4.80 | - | 7,043,400 |
| Oct 28, 2026 | 4.81 | 4.83 | 4.68 | 4.80 | 4.80 | 0.84% | 12,115,896 |
| Oct 27, 2026 | 4.79 | 5.04 | 4.75 | 4.76 | 4.76 | -2.06% | 19,359,547 |
| Oct 26, 2026 | 5.06 | 5.15 | 4.86 | 4.86 | 4.86 | -10.00% | 31,231,600 |
| Oct 23, 2026 | 5.42 | 5.49 | 5.07 | 5.40 | 5.40 | 0.56% | 19,903,999 |
| Oct 22, 2026 | 5.27 | 5.43 | 5.18 | 5.37 | 5.37 | 1.90% | 15,545,300 |
| Oct 21, 2026 | 5.10 | 5.29 | 5.09 | 5.27 | 5.27 | 3.33% | 8,273,000 |
| Oct 20, 2026 | 5.08 | 5.15 | 5.03 | 5.10 | 5.10 | 0.79% | 5,617,500 |
| Oct 19, 2026 | 5.17 | 5.19 | 4.99 | 5.06 | 5.06 | -1.36% | 9,010,300 |
| Oct 16, 2026 | 5.16 | 5.25 | 5.09 | 5.13 | 5.13 | 0.39% | 6,498,400 |
| Oct 15, 2026 | 5.21 | 5.21 | 5.06 | 5.11 | 5.11 | -1.92% | 9,352,060 |
| Oct 14, 2026 | 5.36 | 5.38 | 5.20 | 5.21 | 5.21 | -2.80% | 4,926,600 |
| Oct 13, 2026 | 5.25 | 5.38 | 5.13 | 5.36 | 5.36 | 2.10% | 8,043,700 |
| Oct 12, 2026 | 5.35 | 5.38 | 5.25 | 5.25 | 5.25 | -2.23% | 6,300,300 |
| Oct 9, 2026 | 5.42 | 5.43 | 5.26 | 5.37 | 5.37 | -0.37% | 9,402,500 |
| Oct 8, 2026 | 5.48 | 5.51 | 5.37 | 5.39 | 5.39 | -1.46% | 6,893,200 |
| Sep 30, 2026 | 5.45 | 5.53 | 5.38 | 5.47 | 5.47 | -0.91% | 9,877,600 |
| Sep 29, 2026 | 5.51 | 5.58 | 5.44 | 5.52 | 5.52 | -1.08% | 16,858,800 |
| Sep 28, 2026 | 5.56 | 5.86 | 5.46 | 5.58 | 5.58 | 2.01% | 23,622,502 |
| Sep 24, 2026 | 5.77 | 5.78 | 5.45 | 5.47 | 5.47 | -5.53% | 14,271,200 |
| Sep 23, 2026 | 5.63 | 5.89 | 5.55 | 5.79 | 5.79 | 3.02% | 16,765,500 |
| Sep 22, 2026 | 5.39 | 5.73 | 5.36 | 5.62 | 5.62 | 4.27% | 19,618,800 |
| Sep 21, 2026 | 5.29 | 5.41 | 5.27 | 5.39 | 5.39 | 1.89% | 7,845,013 |
| Sep 18, 2026 | 5.34 | 5.35 | 5.26 | 5.29 | 5.29 | - | 8,654,200 |
| Sep 17, 2026 | 5.25 | 5.34 | 5.20 | 5.29 | 5.29 | -0.19% | 11,679,108 |
| Sep 16, 2026 | 5.25 | 5.33 | 5.13 | 5.30 | 5.30 | 2.51% | 7,501,062 |
| Sep 15, 2026 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -1.52% | 6,918,800 |
| Sep 14, 2026 | 5.32 | 5.35 | 5.22 | 5.25 | 5.25 | -1.32% | 6,468,800 |
| Sep 11, 2026 | 5.49 | 5.49 | 5.26 | 5.32 | 5.32 | -3.27% | 10,260,400 |
| Sep 10, 2026 | 5.56 | 5.56 | 5.48 | 5.50 | 5.50 | -1.26% | 5,256,200 |
| Sep 9, 2026 | 5.57 | 5.58 | 5.49 | 5.57 | 5.57 | -0.54% | 5,394,300 |
| Sep 8, 2026 | 5.56 | 5.62 | 5.52 | 5.60 | 5.60 | 0.90% | 7,332,900 |
| Sep 7, 2026 | 5.45 | 5.60 | 5.44 | 5.55 | 5.55 | 1.65% | 8,206,200 |
| Sep 4, 2026 | 5.49 | 5.58 | 5.44 | 5.46 | 5.46 | -0.73% | 9,609,148 |
| Sep 3, 2026 | 5.68 | 5.70 | 5.49 | 5.50 | 5.50 | -2.48% | 9,458,600 |
| Sep 2, 2026 | 5.68 | 5.71 | 5.63 | 5.64 | 5.64 | -1.40% | 9,318,800 |
| Sep 1, 2026 | 5.70 | 5.78 | 5.68 | 5.72 | 5.72 | 0.18% | 13,101,500 |
| Aug 31, 2026 | 5.70 | 5.79 | 5.65 | 5.71 | 5.71 | 0.18% | 12,729,490 |
| Aug 28, 2026 | 5.82 | 5.84 | 5.65 | 5.70 | 5.70 | -1.89% | 18,045,900 |
| Aug 27, 2026 | 5.70 | 5.98 | 5.68 | 5.81 | 5.81 | 0.87% | 24,034,998 |
| Aug 26, 2026 | 5.62 | 5.94 | 5.56 | 5.76 | 5.76 | 1.59% | 34,642,150 |
| Aug 25, 2026 | 5.18 | 5.80 | 5.16 | 5.67 | 5.67 | 7.59% | 49,778,123 |
| Aug 24, 2026 | 5.24 | 5.36 | 5.14 | 5.27 | 5.27 | 1.15% | 23,351,262 |
| 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 |