Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China · Delayed Price · Currency is CNY 5.48
+0.08 (1.48%)
Jun 23, 2026, 3:04 PM CST
SHE:002381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.36 | 5.59 | 5.36 | 5.48 | 5.48 | 1.48% | 6,231,545 |
| Jun 22, 2026 | 5.38 | 5.41 | 5.19 | 5.40 | 5.40 | 0.93% | 5,017,551 |
| Jun 18, 2026 | 5.36 | 5.46 | 5.30 | 5.35 | 5.35 | -0.56% | 4,367,701 |
| Jun 17, 2026 | 5.54 | 5.57 | 5.36 | 5.38 | 5.38 | -3.58% | 6,580,580 |
| Jun 16, 2026 | 5.55 | 5.61 | 5.43 | 5.58 | 5.58 | 0.18% | 5,283,627 |
| Jun 15, 2026 | 5.63 | 5.73 | 5.52 | 5.57 | 5.57 | -0.89% | 4,440,502 |
| Jun 12, 2026 | 5.55 | 5.65 | 5.45 | 5.62 | 5.62 | 1.63% | 3,899,700 |
| Jun 11, 2026 | 5.63 | 5.66 | 5.47 | 5.53 | 5.53 | -1.60% | 4,870,815 |
| Jun 10, 2026 | 5.65 | 5.70 | 5.54 | 5.62 | 5.62 | -0.88% | 5,112,900 |
| Jun 9, 2026 | 5.65 | 5.72 | 5.54 | 5.67 | 5.67 | 0.71% | 4,558,500 |
| Jun 8, 2026 | 5.64 | 5.76 | 5.55 | 5.63 | 5.63 | -1.40% | 5,783,101 |
| Jun 5, 2026 | 5.63 | 5.78 | 5.51 | 5.71 | 5.71 | 2.51% | 5,275,639 |
| Jun 4, 2026 | 5.68 | 5.73 | 5.53 | 5.57 | 5.57 | -1.76% | 4,497,310 |
| Jun 3, 2026 | 5.85 | 5.85 | 5.71 | 5.77 | 5.67 | -1.20% | 5,602,797 |
| Jun 2, 2026 | 6.05 | 6.06 | 5.81 | 5.84 | 5.74 | -3.47% | 5,545,300 |
| Jun 1, 2026 | 5.79 | 6.08 | 5.72 | 6.05 | 5.95 | 3.24% | 7,671,852 |
| May 29, 2026 | 5.90 | 5.93 | 5.81 | 5.86 | 5.76 | -0.17% | 5,077,563 |
| May 28, 2026 | 5.84 | 5.91 | 5.70 | 5.87 | 5.77 | 1.03% | 5,656,990 |
| May 27, 2026 | 5.97 | 5.98 | 5.75 | 5.81 | 5.71 | -2.68% | 6,505,500 |
| May 26, 2026 | 6.14 | 6.14 | 5.89 | 5.97 | 5.87 | -2.77% | 8,003,000 |
| May 25, 2026 | 6.31 | 6.33 | 6.13 | 6.14 | 6.03 | -2.07% | 5,719,305 |
| May 22, 2026 | 6.20 | 6.30 | 6.06 | 6.27 | 6.16 | 2.12% | 5,185,650 |
| May 21, 2026 | 6.41 | 6.48 | 6.10 | 6.14 | 6.03 | -3.61% | 7,226,221 |
| May 20, 2026 | 6.40 | 6.44 | 6.31 | 6.37 | 6.26 | -1.70% | 4,884,000 |
| May 19, 2026 | 6.43 | 6.50 | 6.36 | 6.48 | 6.37 | 0.62% | 4,592,022 |
| May 18, 2026 | 6.43 | 6.46 | 6.33 | 6.44 | 6.33 | -0.31% | 5,559,467 |
| May 15, 2026 | 6.51 | 6.57 | 6.39 | 6.46 | 6.35 | -0.31% | 6,801,800 |
| May 14, 2026 | 6.60 | 6.62 | 6.42 | 6.48 | 6.37 | -0.77% | 6,485,273 |
| May 13, 2026 | 6.61 | 6.63 | 6.50 | 6.53 | 6.42 | -1.06% | 6,723,079 |
| May 12, 2026 | 6.72 | 6.77 | 6.57 | 6.60 | 6.49 | -1.49% | 4,996,771 |
| May 11, 2026 | 6.73 | 6.76 | 6.64 | 6.70 | 6.58 | -0.45% | 6,260,300 |
| May 8, 2026 | 6.67 | 6.75 | 6.65 | 6.73 | 6.61 | 1.51% | 5,339,215 |
| May 7, 2026 | 6.74 | 6.80 | 6.62 | 6.63 | 6.52 | -1.34% | 7,158,625 |
| May 6, 2026 | 6.72 | 6.84 | 6.66 | 6.72 | 6.60 | - | 10,542,170 |
| Apr 30, 2026 | 6.74 | 6.79 | 6.65 | 6.72 | 6.60 | -0.15% | 5,349,660 |
| Apr 29, 2026 | 6.61 | 6.76 | 6.59 | 6.73 | 6.61 | 1.05% | 7,103,750 |
| Apr 28, 2026 | 6.56 | 6.68 | 6.54 | 6.66 | 6.54 | 1.22% | 7,055,950 |
| Apr 27, 2026 | 6.50 | 6.62 | 6.40 | 6.58 | 6.47 | 1.08% | 6,426,900 |
| Apr 24, 2026 | 6.40 | 6.55 | 6.36 | 6.51 | 6.40 | 1.88% | 6,774,000 |
| Apr 23, 2026 | 6.40 | 6.46 | 6.32 | 6.39 | 6.28 | -0.31% | 4,869,400 |
| Apr 22, 2026 | 6.41 | 6.48 | 6.39 | 6.41 | 6.30 | -0.62% | 3,482,000 |
| Apr 21, 2026 | 6.48 | 6.49 | 6.41 | 6.45 | 6.34 | -0.31% | 4,709,800 |
| Apr 20, 2026 | 6.42 | 6.48 | 6.34 | 6.47 | 6.36 | 1.25% | 5,489,350 |
| Apr 17, 2026 | 6.48 | 6.50 | 6.34 | 6.39 | 6.28 | -1.54% | 5,286,700 |
| Apr 16, 2026 | 6.37 | 6.50 | 6.30 | 6.49 | 6.38 | 2.04% | 5,926,000 |
| Apr 15, 2026 | 6.45 | 6.46 | 6.31 | 6.36 | 6.25 | -0.78% | 5,146,850 |
| Apr 14, 2026 | 6.46 | 6.49 | 6.32 | 6.41 | 6.30 | -0.47% | 5,587,100 |
| Apr 13, 2026 | 6.52 | 6.53 | 6.37 | 6.44 | 6.33 | -1.23% | 5,207,150 |
| Apr 10, 2026 | 6.44 | 6.57 | 6.40 | 6.52 | 6.41 | 2.35% | 6,692,003 |
| Apr 9, 2026 | 6.51 | 6.53 | 6.37 | 6.37 | 6.26 | -2.15% | 7,611,914 |