Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China · Delayed Price · Currency is CNY 5.29
-0.03 (-0.56%)
Oct 26, 2026, 3:04 PM CST
SHE:002381 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.27 | 5.37 | 5.23 | 5.29 | 5.29 | -0.56% | 4,339,600 |
| Oct 23, 2026 | 5.22 | 5.33 | 5.03 | 5.32 | 5.32 | 1.72% | 6,264,100 |
| Oct 22, 2026 | 5.29 | 5.34 | 5.22 | 5.23 | 5.23 | -1.13% | 3,016,300 |
| Oct 21, 2026 | 5.35 | 5.43 | 5.28 | 5.29 | 5.29 | -1.12% | 3,208,700 |
| Oct 20, 2026 | 5.32 | 5.41 | 5.29 | 5.35 | 5.35 | 0.56% | 3,322,700 |
| Oct 19, 2026 | 5.44 | 5.44 | 5.22 | 5.32 | 5.32 | -2.21% | 4,210,280 |
| Oct 16, 2026 | 5.37 | 5.49 | 5.33 | 5.44 | 5.44 | 2.06% | 4,990,402 |
| Oct 15, 2026 | 5.45 | 5.45 | 5.30 | 5.33 | 5.33 | -3.27% | 5,567,300 |
| Oct 14, 2026 | 5.64 | 5.68 | 5.50 | 5.51 | 5.51 | -2.30% | 3,593,000 |
| Oct 13, 2026 | 5.57 | 5.70 | 5.45 | 5.64 | 5.64 | 0.89% | 4,504,700 |
| Oct 12, 2026 | 5.65 | 5.66 | 5.57 | 5.59 | 5.59 | -1.06% | 3,678,900 |
| Oct 9, 2026 | 5.58 | 5.69 | 5.49 | 5.65 | 5.65 | 0.53% | 5,393,100 |
| Oct 8, 2026 | 5.63 | 5.70 | 5.57 | 5.62 | 5.62 | -0.35% | 3,493,300 |
| Sep 30, 2026 | 5.67 | 5.69 | 5.59 | 5.64 | 5.64 | -0.18% | 2,832,400 |
| Sep 29, 2026 | 5.58 | 5.67 | 5.52 | 5.65 | 5.65 | 1.62% | 3,272,500 |
| Sep 28, 2026 | 5.60 | 5.61 | 5.50 | 5.56 | 5.56 | 0.18% | 4,040,031 |
| Sep 24, 2026 | 5.56 | 5.62 | 5.54 | 5.55 | 5.55 | -0.36% | 2,074,100 |
| Sep 23, 2026 | 5.62 | 5.62 | 5.54 | 5.57 | 5.57 | -0.36% | 2,500,100 |
| Sep 22, 2026 | 5.61 | 5.65 | 5.54 | 5.59 | 5.59 | -0.36% | 3,723,772 |
| Sep 21, 2026 | 5.49 | 5.62 | 5.45 | 5.61 | 5.61 | 2.94% | 3,693,272 |
| Sep 18, 2026 | 5.48 | 5.55 | 5.45 | 5.45 | 5.45 | -0.73% | 2,968,872 |
| Sep 17, 2026 | 5.40 | 5.50 | 5.34 | 5.49 | 5.49 | 0.92% | 4,340,472 |
| Sep 16, 2026 | 5.34 | 5.48 | 5.30 | 5.44 | 5.44 | 1.12% | 4,601,900 |
| Sep 15, 2026 | 5.52 | 5.53 | 5.36 | 5.38 | 5.38 | -2.54% | 5,260,100 |
| Sep 14, 2026 | 5.45 | 5.61 | 5.45 | 5.52 | 5.52 | 1.10% | 4,700,000 |
| Sep 11, 2026 | 5.60 | 5.61 | 5.40 | 5.46 | 5.46 | -2.67% | 5,055,862 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.60 | 5.61 | 5.61 | -1.58% | 3,707,603 |
| Sep 9, 2026 | 5.72 | 5.77 | 5.68 | 5.70 | 5.70 | -0.87% | 4,535,932 |
| Sep 8, 2026 | 5.59 | 5.76 | 5.59 | 5.75 | 5.75 | 2.68% | 5,899,200 |
| Sep 7, 2026 | 5.61 | 5.63 | 5.51 | 5.60 | 5.60 | - | 3,741,582 |
| Sep 4, 2026 | 5.58 | 5.68 | 5.50 | 5.60 | 5.60 | 0.90% | 5,102,300 |
| Sep 3, 2026 | 5.64 | 5.69 | 5.53 | 5.55 | 5.55 | -1.25% | 4,324,800 |
| Sep 2, 2026 | 5.68 | 5.68 | 5.56 | 5.62 | 5.62 | -1.06% | 3,654,100 |
| Sep 1, 2026 | 5.62 | 5.70 | 5.60 | 5.68 | 5.68 | 0.71% | 4,200,300 |
| Aug 31, 2026 | 5.58 | 5.65 | 5.53 | 5.64 | 5.64 | 0.71% | 4,067,150 |
| Aug 28, 2026 | 5.54 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 4,735,100 |
| Aug 27, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 4,078,500 |
| Aug 26, 2026 | 5.58 | 5.69 | 5.55 | 5.65 | 5.65 | 1.25% | 5,169,500 |
| Aug 25, 2026 | 5.47 | 5.60 | 5.45 | 5.58 | 5.58 | 2.01% | 3,959,712 |
| Aug 24, 2026 | 5.45 | 5.51 | 5.41 | 5.47 | 5.47 | -0.55% | 3,950,600 |
| Aug 21, 2026 | 5.49 | 5.51 | 5.35 | 5.50 | 5.50 | - | 4,228,500 |
| Aug 20, 2026 | 5.46 | 5.51 | 5.39 | 5.50 | 5.50 | 2.04% | 4,915,500 |
| Aug 19, 2026 | 5.45 | 5.49 | 5.38 | 5.39 | 5.39 | -1.64% | 4,240,000 |
| Aug 18, 2026 | 5.48 | 5.56 | 5.45 | 5.48 | 5.48 | -0.36% | 3,841,900 |
| Aug 17, 2026 | 5.43 | 5.51 | 5.38 | 5.50 | 5.50 | 1.29% | 3,507,472 |
| Aug 14, 2026 | 5.41 | 5.46 | 5.37 | 5.43 | 5.43 | 0.56% | 3,835,662 |
| Aug 13, 2026 | 5.53 | 5.54 | 5.40 | 5.40 | 5.40 | -2.00% | 4,411,800 |
| Aug 12, 2026 | 5.49 | 5.53 | 5.44 | 5.51 | 5.51 | 0.18% | 5,103,900 |
| Aug 11, 2026 | 5.52 | 5.55 | 5.46 | 5.50 | 5.50 | -0.54% | 4,570,700 |
| Aug 10, 2026 | 5.33 | 5.54 | 5.31 | 5.53 | 5.53 | 3.75% | 5,681,550 |