Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China · Delayed Price · Currency is CNY 6.41
-0.04 (-0.62%)
Apr 22, 2026, 3:04 PM CST
SHE:002381 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.41 | 6.48 | 6.39 | 6.41 | 6.41 | -0.62% | 3,482,000 |
| Apr 21, 2026 | 6.48 | 6.49 | 6.41 | 6.45 | 6.45 | -0.31% | 4,709,800 |
| Apr 20, 2026 | 6.42 | 6.48 | 6.34 | 6.47 | 6.47 | 1.25% | 5,489,350 |
| Apr 17, 2026 | 6.48 | 6.50 | 6.34 | 6.39 | 6.39 | -1.54% | 5,286,700 |
| Apr 16, 2026 | 6.37 | 6.50 | 6.30 | 6.49 | 6.49 | 2.04% | 5,926,000 |
| Apr 15, 2026 | 6.45 | 6.46 | 6.31 | 6.36 | 6.36 | -0.78% | 5,146,850 |
| Apr 14, 2026 | 6.46 | 6.49 | 6.32 | 6.41 | 6.41 | -0.47% | 5,587,100 |
| Apr 13, 2026 | 6.52 | 6.53 | 6.37 | 6.44 | 6.44 | -1.23% | 5,207,150 |
| Apr 10, 2026 | 6.44 | 6.57 | 6.40 | 6.52 | 6.52 | 2.35% | 6,692,003 |
| Apr 9, 2026 | 6.51 | 6.53 | 6.37 | 6.37 | 6.37 | -2.15% | 7,611,914 |
| Apr 8, 2026 | 6.42 | 6.55 | 6.38 | 6.51 | 6.51 | 2.84% | 9,770,750 |
| Apr 7, 2026 | 6.15 | 6.35 | 6.09 | 6.33 | 6.33 | 2.10% | 11,274,510 |
| Apr 3, 2026 | 6.54 | 6.56 | 6.15 | 6.20 | 6.20 | -5.20% | 7,980,200 |
| Apr 2, 2026 | 6.60 | 6.67 | 6.47 | 6.54 | 6.54 | -1.36% | 6,000,400 |
| Apr 1, 2026 | 6.65 | 6.70 | 6.56 | 6.63 | 6.63 | 0.91% | 6,540,200 |
| Mar 31, 2026 | 6.64 | 6.75 | 6.53 | 6.57 | 6.57 | -1.05% | 6,306,950 |
| Mar 30, 2026 | 6.52 | 6.65 | 6.47 | 6.64 | 6.64 | 1.53% | 6,665,315 |
| Mar 27, 2026 | 6.42 | 6.55 | 6.33 | 6.54 | 6.54 | 1.87% | 7,211,400 |
| Mar 26, 2026 | 6.46 | 6.62 | 6.35 | 6.42 | 6.42 | - | 8,107,021 |
| Mar 25, 2026 | 6.40 | 6.44 | 6.33 | 6.42 | 6.42 | 1.58% | 7,138,150 |
| Mar 24, 2026 | 6.18 | 6.33 | 6.05 | 6.32 | 6.32 | 4.29% | 10,172,830 |
| Mar 23, 2026 | 6.37 | 6.41 | 6.00 | 6.06 | 6.06 | -7.06% | 13,486,430 |
| Mar 20, 2026 | 6.77 | 6.82 | 6.51 | 6.52 | 6.52 | -3.69% | 8,178,400 |
| Mar 19, 2026 | 6.96 | 7.00 | 6.74 | 6.77 | 6.77 | -3.56% | 7,603,100 |
| Mar 18, 2026 | 6.92 | 7.02 | 6.83 | 7.02 | 7.02 | 1.15% | 5,483,700 |
| Mar 17, 2026 | 7.09 | 7.13 | 6.93 | 6.94 | 6.94 | -2.12% | 5,159,700 |
| Mar 16, 2026 | 7.07 | 7.18 | 7.04 | 7.09 | 7.09 | -0.14% | 5,565,600 |
| Mar 13, 2026 | 7.05 | 7.20 | 7.04 | 7.10 | 7.10 | -0.14% | 6,042,850 |
| Mar 12, 2026 | 7.17 | 7.20 | 7.07 | 7.11 | 7.11 | -0.28% | 4,853,600 |
| Mar 11, 2026 | 7.16 | 7.17 | 7.10 | 7.13 | 7.13 | -0.42% | 3,497,200 |
| Mar 10, 2026 | 7.15 | 7.16 | 7.07 | 7.16 | 7.16 | 0.85% | 5,601,903 |
| Mar 9, 2026 | 7.06 | 7.18 | 7.04 | 7.10 | 7.10 | -0.84% | 8,644,100 |
| Mar 6, 2026 | 6.88 | 7.16 | 6.85 | 7.16 | 7.16 | 3.77% | 8,752,300 |
| Mar 5, 2026 | 6.87 | 6.97 | 6.81 | 6.90 | 6.90 | 1.92% | 6,128,600 |
| Mar 4, 2026 | 6.80 | 6.90 | 6.70 | 6.77 | 6.77 | -0.88% | 6,846,519 |
| Mar 3, 2026 | 6.95 | 7.02 | 6.83 | 6.83 | 6.83 | -1.87% | 7,725,430 |
| Mar 2, 2026 | 7.08 | 7.13 | 6.88 | 6.96 | 6.96 | -2.25% | 9,349,900 |
| Feb 27, 2026 | 7.07 | 7.18 | 7.07 | 7.12 | 7.12 | 0.14% | 5,329,600 |
| Feb 26, 2026 | 7.16 | 7.22 | 7.08 | 7.11 | 7.11 | -0.70% | 8,053,701 |
| Feb 25, 2026 | 7.30 | 7.45 | 7.13 | 7.16 | 7.16 | -0.42% | 10,941,900 |
| Feb 24, 2026 | 7.03 | 7.20 | 7.01 | 7.19 | 7.19 | 3.01% | 5,938,100 |
| Feb 13, 2026 | 7.01 | 7.06 | 6.96 | 6.98 | 6.98 | -0.29% | 5,174,014 |
| Feb 12, 2026 | 7.15 | 7.16 | 6.98 | 7.00 | 7.00 | -1.69% | 4,966,100 |
| Feb 11, 2026 | 7.11 | 7.22 | 7.08 | 7.12 | 7.12 | - | 5,955,314 |
| Feb 10, 2026 | 7.14 | 7.16 | 7.04 | 7.12 | 7.12 | -0.14% | 4,414,634 |
| Feb 9, 2026 | 7.17 | 7.20 | 7.11 | 7.13 | 7.13 | 0.28% | 5,973,600 |
| Feb 6, 2026 | 7.04 | 7.17 | 7.01 | 7.11 | 7.11 | 0.99% | 6,672,882 |
| Feb 5, 2026 | 7.11 | 7.15 | 7.04 | 7.04 | 7.04 | -1.12% | 5,235,400 |
| Feb 4, 2026 | 7.09 | 7.15 | 7.04 | 7.12 | 7.12 | 0.71% | 6,924,382 |
| Feb 3, 2026 | 7.03 | 7.12 | 6.99 | 7.07 | 7.07 | 2.02% | 7,491,816 |