Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China · Delayed Price · Currency is CNY 5.33
+0.16 (3.09%)
Jul 14, 2026, 3:04 PM CST
SHE:002381 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |