ZYF Lopsking Material Technology Co., Ltd. (SHE:002333)
China · Delayed Price · Currency is CNY 5.09
-0.05 (-0.97%)
May 28, 2026, 3:04 PM CST
SHE:002333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.14 | 5.17 | 5.03 | 5.09 | 5.09 | -0.97% | 6,684,353 |
| May 27, 2026 | 5.20 | 5.25 | 5.11 | 5.14 | 5.14 | -1.15% | 5,633,400 |
| May 26, 2026 | 5.26 | 5.28 | 5.16 | 5.20 | 5.20 | -1.70% | 5,606,202 |
| May 25, 2026 | 5.31 | 5.36 | 5.24 | 5.29 | 5.29 | -0.56% | 5,169,700 |
| May 22, 2026 | 5.22 | 5.37 | 5.17 | 5.32 | 5.32 | 2.90% | 7,005,400 |
| May 21, 2026 | 5.27 | 5.30 | 5.17 | 5.17 | 5.17 | -1.71% | 7,014,200 |
| May 20, 2026 | 5.35 | 5.35 | 5.23 | 5.26 | 5.26 | -1.68% | 4,382,100 |
| May 19, 2026 | 5.31 | 5.35 | 5.27 | 5.35 | 5.35 | 0.56% | 4,222,500 |
| May 18, 2026 | 5.23 | 5.32 | 5.19 | 5.32 | 5.32 | 1.14% | 8,207,302 |
| May 15, 2026 | 5.31 | 5.35 | 5.24 | 5.26 | 5.26 | -0.75% | 7,723,800 |
| May 14, 2026 | 5.37 | 5.38 | 5.27 | 5.30 | 5.30 | -0.93% | 8,240,644 |
| May 13, 2026 | 5.34 | 5.47 | 5.32 | 5.35 | 5.35 | 0.56% | 8,205,600 |
| May 12, 2026 | 5.46 | 5.46 | 5.30 | 5.32 | 5.32 | -2.74% | 13,864,510 |
| May 11, 2026 | 5.53 | 5.53 | 5.43 | 5.47 | 5.47 | -1.08% | 9,700,200 |
| May 8, 2026 | 5.46 | 5.53 | 5.41 | 5.53 | 5.53 | 1.28% | 11,102,000 |
| May 7, 2026 | 5.55 | 5.57 | 5.40 | 5.46 | 5.46 | -1.80% | 17,039,838 |
| May 6, 2026 | 5.52 | 5.58 | 5.50 | 5.56 | 5.56 | 1.09% | 11,525,500 |
| Apr 30, 2026 | 5.57 | 5.59 | 5.46 | 5.50 | 5.50 | -1.08% | 11,072,800 |
| Apr 29, 2026 | 5.51 | 5.61 | 5.49 | 5.56 | 5.56 | 0.91% | 11,346,340 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.49 | 5.51 | 5.51 | -3.16% | 15,336,200 |
| Apr 27, 2026 | 5.52 | 5.70 | 5.49 | 5.69 | 5.69 | 3.08% | 20,107,140 |
| Apr 24, 2026 | 5.60 | 5.62 | 5.40 | 5.52 | 5.52 | -1.25% | 20,963,000 |
| Apr 23, 2026 | 5.75 | 5.84 | 5.55 | 5.59 | 5.59 | -2.78% | 29,024,200 |
| Apr 22, 2026 | 5.94 | 5.95 | 5.70 | 5.75 | 5.75 | -3.20% | 33,284,120 |
| Apr 21, 2026 | 6.11 | 6.13 | 5.89 | 5.94 | 5.94 | -1.98% | 34,812,500 |
| Apr 20, 2026 | 5.89 | 6.39 | 5.78 | 6.06 | 6.06 | 2.19% | 56,954,120 |
| Apr 17, 2026 | 6.19 | 6.21 | 5.75 | 5.93 | 5.93 | -7.20% | 76,307,200 |
| Apr 16, 2026 | 5.80 | 6.39 | 5.71 | 6.39 | 6.39 | 9.98% | 61,419,610 |
| Apr 15, 2026 | 5.62 | 6.11 | 5.48 | 5.81 | 5.81 | 3.94% | 40,268,993 |
| Apr 14, 2026 | 5.62 | 5.63 | 5.48 | 5.59 | 5.59 | 0.72% | 9,701,200 |
| Apr 13, 2026 | 5.53 | 5.59 | 5.49 | 5.55 | 5.55 | 0.18% | 5,975,000 |
| Apr 10, 2026 | 5.48 | 5.64 | 5.47 | 5.54 | 5.54 | 1.65% | 8,020,400 |
| Apr 9, 2026 | 5.51 | 5.55 | 5.40 | 5.45 | 5.45 | -1.45% | 6,483,900 |
| Apr 8, 2026 | 5.54 | 5.56 | 5.44 | 5.53 | 5.53 | 1.65% | 8,907,600 |
| Apr 7, 2026 | 5.28 | 5.46 | 5.23 | 5.44 | 5.44 | 4.21% | 11,460,300 |
| Apr 3, 2026 | 5.46 | 5.53 | 5.21 | 5.22 | 5.22 | -4.40% | 13,771,200 |
| Apr 2, 2026 | 5.57 | 5.58 | 5.40 | 5.46 | 5.46 | -2.50% | 9,854,706 |
| Apr 1, 2026 | 5.66 | 5.69 | 5.50 | 5.60 | 5.60 | 0.18% | 10,668,100 |
| Mar 31, 2026 | 5.70 | 5.74 | 5.59 | 5.59 | 5.59 | -2.27% | 15,039,200 |
| Mar 30, 2026 | 5.66 | 5.73 | 5.50 | 5.72 | 5.72 | 1.24% | 25,649,900 |
| Mar 27, 2026 | 5.43 | 6.01 | 5.39 | 5.65 | 5.65 | 3.48% | 33,082,638 |
| Mar 26, 2026 | 5.46 | 5.60 | 5.43 | 5.46 | 5.46 | - | 6,783,202 |
| Mar 25, 2026 | 5.44 | 5.49 | 5.40 | 5.46 | 5.46 | 0.55% | 7,825,200 |
| Mar 24, 2026 | 5.30 | 5.45 | 5.15 | 5.43 | 5.43 | 5.64% | 11,503,100 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.11 | 5.14 | 5.14 | -5.86% | 12,435,800 |
| Mar 20, 2026 | 5.68 | 5.69 | 5.45 | 5.46 | 5.46 | -3.02% | 8,129,200 |
| Mar 19, 2026 | 5.67 | 5.74 | 5.50 | 5.63 | 5.63 | -2.09% | 8,279,600 |
| Mar 18, 2026 | 5.78 | 5.83 | 5.69 | 5.75 | 5.75 | -0.52% | 5,834,500 |
| Mar 17, 2026 | 5.84 | 5.93 | 5.76 | 5.78 | 5.78 | -1.03% | 7,598,200 |
| Mar 16, 2026 | 5.80 | 5.89 | 5.75 | 5.84 | 5.84 | 0.69% | 8,326,400 |