ZYF Lopsking Material Technology Co., Ltd. (SHE:002333)
China · Delayed Price · Currency is CNY 5.47
-0.05 (-0.91%)
Sep 30, 2026, 3:04 PM CST
SHE:002333 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |