Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China · Delayed Price · Currency is CNY 5.39
+0.21 (4.05%)
Aug 3, 2026, 3:04 PM CST
SHE:002381 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.21 | 5.40 | 5.19 | 5.39 | 5.39 | 4.05% | 6,272,473 |
| Jul 31, 2026 | 5.13 | 5.20 | 5.11 | 5.18 | 5.18 | 0.97% | 4,326,173 |
| Jul 30, 2026 | 5.13 | 5.21 | 5.05 | 5.13 | 5.13 | - | 4,742,600 |
| Jul 29, 2026 | 5.03 | 5.16 | 5.03 | 5.13 | 5.13 | 1.38% | 4,426,300 |
| Jul 28, 2026 | 5.00 | 5.07 | 4.98 | 5.06 | 5.06 | 1.20% | 4,188,700 |
| Jul 27, 2026 | 4.91 | 5.03 | 4.90 | 5.00 | 5.00 | 1.83% | 3,990,200 |
| Jul 24, 2026 | 5.01 | 5.06 | 4.90 | 4.91 | 4.91 | -2.96% | 3,810,900 |
| Jul 23, 2026 | 4.90 | 5.07 | 4.90 | 5.06 | 5.06 | 2.85% | 3,499,900 |
| Jul 22, 2026 | 4.98 | 5.06 | 4.89 | 4.92 | 4.92 | -1.99% | 5,361,352 |
| Jul 21, 2026 | 5.15 | 5.16 | 4.91 | 5.02 | 5.02 | -2.71% | 8,521,952 |
| Jul 20, 2026 | 5.28 | 5.39 | 5.08 | 5.16 | 5.16 | -2.09% | 6,861,700 |
| Jul 17, 2026 | 5.42 | 5.52 | 5.24 | 5.27 | 5.27 | -2.77% | 5,799,700 |
| Jul 16, 2026 | 5.31 | 5.48 | 5.30 | 5.42 | 5.42 | 1.31% | 3,760,200 |
| Jul 15, 2026 | 5.28 | 5.41 | 5.24 | 5.35 | 5.35 | 0.38% | 4,339,350 |
| Jul 14, 2026 | 5.13 | 5.35 | 5.13 | 5.33 | 5.33 | 3.09% | 4,415,250 |
| Jul 13, 2026 | 5.24 | 5.27 | 5.15 | 5.17 | 5.17 | -1.15% | 4,283,150 |
| Jul 10, 2026 | 5.19 | 5.34 | 5.11 | 5.23 | 5.23 | 0.97% | 6,697,303 |
| Jul 9, 2026 | 5.28 | 5.28 | 5.12 | 5.18 | 5.18 | -1.71% | 5,149,350 |
| Jul 8, 2026 | 5.26 | 5.31 | 5.17 | 5.27 | 5.27 | -0.57% | 2,762,900 |
| Jul 7, 2026 | 5.47 | 5.48 | 5.24 | 5.30 | 5.30 | -2.93% | 3,559,143 |
| Jul 6, 2026 | 5.48 | 5.54 | 5.42 | 5.46 | 5.46 | -0.18% | 3,443,100 |
| Jul 3, 2026 | 5.36 | 5.55 | 5.34 | 5.47 | 5.47 | 2.63% | 5,872,925 |
| Jul 2, 2026 | 5.27 | 5.42 | 5.24 | 5.33 | 5.33 | 0.76% | 4,802,900 |
| Jul 1, 2026 | 5.17 | 5.37 | 5.12 | 5.29 | 5.29 | 2.12% | 4,940,600 |
| Jun 30, 2026 | 5.17 | 5.28 | 5.08 | 5.18 | 5.18 | -0.38% | 6,384,545 |
| Jun 29, 2026 | 5.21 | 5.25 | 5.03 | 5.20 | 5.20 | -0.19% | 5,165,800 |
| Jun 26, 2026 | 5.20 | 5.32 | 5.11 | 5.21 | 5.21 | 0.19% | 6,577,600 |
| Jun 25, 2026 | 5.31 | 5.33 | 5.17 | 5.20 | 5.20 | -2.26% | 3,734,206 |
| Jun 24, 2026 | 5.46 | 5.51 | 5.29 | 5.32 | 5.32 | -2.92% | 4,936,433 |
| 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 |