Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China · Delayed Price · Currency is CNY 7.00
-0.03 (-0.43%)
Jan 28, 2026, 3:04 PM CST
SHE:002381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.03 | 7.03 | 6.94 | 7.00 | 7.00 | - | 4,386,200 |
| Jan 27, 2026 | 7.04 | 7.06 | 6.85 | 7.00 | 7.00 | -0.43% | 5,832,225 |
| Jan 26, 2026 | 7.07 | 7.08 | 6.97 | 7.03 | 7.03 | -0.42% | 6,097,000 |
| Jan 23, 2026 | 7.04 | 7.09 | 7.01 | 7.06 | 7.06 | 0.28% | 4,608,099 |
| Jan 22, 2026 | 6.98 | 7.06 | 6.94 | 7.04 | 7.04 | 1.00% | 5,624,702 |
| Jan 21, 2026 | 6.93 | 6.97 | 6.88 | 6.97 | 6.97 | 0.29% | 4,698,800 |
| Jan 20, 2026 | 6.91 | 6.95 | 6.87 | 6.95 | 6.95 | 0.43% | 6,100,150 |
| Jan 19, 2026 | 6.79 | 6.92 | 6.76 | 6.92 | 6.92 | 1.62% | 7,091,600 |
| Jan 16, 2026 | 6.86 | 6.87 | 6.77 | 6.81 | 6.81 | -0.44% | 4,439,000 |
| Jan 15, 2026 | 6.81 | 6.86 | 6.75 | 6.84 | 6.84 | 0.15% | 4,716,715 |
| Jan 14, 2026 | 6.79 | 6.90 | 6.74 | 6.83 | 6.83 | 1.34% | 9,514,300 |
| Jan 13, 2026 | 6.83 | 6.84 | 6.72 | 6.74 | 6.74 | -0.74% | 6,144,627 |
| Jan 12, 2026 | 6.73 | 6.80 | 6.69 | 6.79 | 6.79 | 0.89% | 6,316,002 |
| Jan 9, 2026 | 6.70 | 6.77 | 6.68 | 6.73 | 6.73 | 0.30% | 6,217,200 |
| Jan 8, 2026 | 6.63 | 6.73 | 6.59 | 6.71 | 6.71 | 1.21% | 4,341,200 |
| Jan 7, 2026 | 6.68 | 6.70 | 6.61 | 6.63 | 6.63 | -0.75% | 4,426,500 |
| Jan 6, 2026 | 6.69 | 6.75 | 6.66 | 6.68 | 6.68 | 0.15% | 5,097,650 |
| Jan 5, 2026 | 6.60 | 6.72 | 6.59 | 6.67 | 6.67 | 1.21% | 5,670,100 |
| Dec 31, 2025 | 6.59 | 6.63 | 6.51 | 6.59 | 6.59 | 0.15% | 3,730,300 |
| Dec 30, 2025 | 6.62 | 6.65 | 6.54 | 6.58 | 6.58 | -1.05% | 3,301,100 |
| Dec 29, 2025 | 6.63 | 6.66 | 6.56 | 6.65 | 6.65 | 0.30% | 4,432,806 |
| Dec 26, 2025 | 6.68 | 6.76 | 6.62 | 6.63 | 6.63 | -0.75% | 4,916,000 |
| Dec 25, 2025 | 6.64 | 6.71 | 6.61 | 6.68 | 6.68 | 0.45% | 4,113,400 |
| Dec 24, 2025 | 6.62 | 6.69 | 6.58 | 6.65 | 6.65 | 0.45% | 4,065,400 |
| Dec 23, 2025 | 6.61 | 6.67 | 6.58 | 6.62 | 6.62 | 0.15% | 3,442,500 |
| Dec 22, 2025 | 6.66 | 6.68 | 6.60 | 6.61 | 6.61 | -0.75% | 3,812,895 |
| Dec 19, 2025 | 6.51 | 6.66 | 6.51 | 6.66 | 6.66 | 1.99% | 5,008,000 |
| Dec 18, 2025 | 6.38 | 6.55 | 6.32 | 6.53 | 6.53 | 2.19% | 5,047,778 |
| Dec 17, 2025 | 6.40 | 6.42 | 6.30 | 6.39 | 6.39 | -0.16% | 5,624,775 |
| Dec 16, 2025 | 6.48 | 6.49 | 6.35 | 6.40 | 6.40 | -1.69% | 6,022,403 |
| Dec 15, 2025 | 6.41 | 6.54 | 6.35 | 6.51 | 6.51 | 1.56% | 5,845,575 |
| Dec 12, 2025 | 6.54 | 6.60 | 6.40 | 6.41 | 6.41 | -2.29% | 7,167,370 |
| Dec 11, 2025 | 6.69 | 6.70 | 6.53 | 6.56 | 6.56 | -1.80% | 6,892,300 |
| Dec 10, 2025 | 6.76 | 6.79 | 6.67 | 6.68 | 6.68 | -1.33% | 4,464,000 |
| Dec 9, 2025 | 6.86 | 6.87 | 6.75 | 6.77 | 6.77 | -1.46% | 5,088,900 |
| Dec 8, 2025 | 6.88 | 6.94 | 6.84 | 6.87 | 6.87 | -0.29% | 4,195,800 |
| Dec 5, 2025 | 6.74 | 6.91 | 6.72 | 6.89 | 6.89 | 1.92% | 4,881,300 |
| Dec 4, 2025 | 6.87 | 6.92 | 6.76 | 6.76 | 6.76 | -2.31% | 5,540,100 |
| Dec 3, 2025 | 6.87 | 6.94 | 6.82 | 6.92 | 6.92 | 0.58% | 4,631,100 |
| Dec 2, 2025 | 6.80 | 6.89 | 6.74 | 6.88 | 6.88 | 1.03% | 4,641,616 |
| Dec 1, 2025 | 6.85 | 6.92 | 6.80 | 6.81 | 6.81 | -0.44% | 5,250,500 |
| Nov 28, 2025 | 6.74 | 6.84 | 6.72 | 6.84 | 6.84 | 1.18% | 5,106,500 |
| Nov 27, 2025 | 6.68 | 6.78 | 6.64 | 6.76 | 6.76 | 1.05% | 4,742,600 |
| Nov 26, 2025 | 6.77 | 6.84 | 6.68 | 6.69 | 6.69 | -1.18% | 5,334,400 |
| Nov 25, 2025 | 6.72 | 6.82 | 6.69 | 6.77 | 6.77 | 0.45% | 4,303,700 |
| Nov 24, 2025 | 6.64 | 6.79 | 6.61 | 6.74 | 6.74 | 2.12% | 7,722,307 |
| Nov 21, 2025 | 6.92 | 6.93 | 6.58 | 6.60 | 6.60 | -4.90% | 9,325,800 |
| Nov 20, 2025 | 6.98 | 6.98 | 6.87 | 6.94 | 6.94 | 0.58% | 6,018,659 |
| Nov 19, 2025 | 7.05 | 7.09 | 6.87 | 6.90 | 6.90 | -1.85% | 6,316,900 |
| Nov 18, 2025 | 7.11 | 7.13 | 6.99 | 7.03 | 7.03 | -1.13% | 5,688,100 |