Zhejiang Semir Garment Co., Ltd. (SHE:002563)
China · Delayed Price · Currency is CNY 5.55
-0.16 (-2.80%)
Aug 22, 2025, 3:04 PM CST
Zhejiang Semir Garment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.62 | 5.64 | 5.49 | 5.55 | 5.55 | -2.80% | 58,622,602 |
| Aug 21, 2025 | 5.58 | 5.74 | 5.57 | 5.71 | 5.71 | 2.15% | 41,653,985 |
| Aug 20, 2025 | 5.51 | 5.59 | 5.48 | 5.59 | 5.59 | 1.27% | 28,221,464 |
| Aug 19, 2025 | 5.48 | 5.53 | 5.47 | 5.52 | 5.52 | 0.73% | 26,669,758 |
| Aug 18, 2025 | 5.48 | 5.51 | 5.46 | 5.48 | 5.48 | 0.18% | 21,389,017 |
| Aug 15, 2025 | 5.43 | 5.48 | 5.42 | 5.47 | 5.47 | 0.55% | 19,522,022 |
| Aug 14, 2025 | 5.51 | 5.55 | 5.43 | 5.44 | 5.44 | -1.09% | 22,012,491 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -0.54% | 23,442,150 |
| Aug 12, 2025 | 5.52 | 5.58 | 5.51 | 5.53 | 5.53 | - | 18,959,169 |
| Aug 11, 2025 | 5.50 | 5.56 | 5.49 | 5.53 | 5.53 | 0.18% | 21,616,400 |
| Aug 8, 2025 | 5.54 | 5.58 | 5.49 | 5.52 | 5.52 | -0.54% | 32,825,490 |
| Aug 7, 2025 | 5.56 | 5.61 | 5.51 | 5.55 | 5.55 | - | 34,852,311 |
| Aug 6, 2025 | 5.46 | 5.56 | 5.42 | 5.55 | 5.55 | 2.02% | 36,519,340 |
| Aug 5, 2025 | 5.37 | 5.50 | 5.37 | 5.44 | 5.44 | 1.12% | 34,238,591 |
| Aug 4, 2025 | 5.32 | 5.38 | 5.28 | 5.38 | 5.38 | 0.56% | 17,563,586 |
| Aug 1, 2025 | 5.32 | 5.41 | 5.31 | 5.35 | 5.35 | 0.56% | 19,849,298 |
| Jul 31, 2025 | 5.41 | 5.42 | 5.32 | 5.32 | 5.32 | -1.66% | 34,359,963 |
| Jul 30, 2025 | 5.35 | 5.43 | 5.33 | 5.41 | 5.41 | 0.74% | 38,271,695 |
| Jul 29, 2025 | 5.55 | 5.65 | 5.35 | 5.37 | 5.37 | 0.56% | 47,099,491 |
| Jul 28, 2025 | 5.39 | 5.44 | 5.32 | 5.34 | 5.34 | -0.74% | 23,662,900 |
| Jul 25, 2025 | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | 0.19% | 22,503,130 |
| Jul 24, 2025 | 5.33 | 5.37 | 5.31 | 5.37 | 5.37 | 0.94% | 18,927,000 |
| Jul 23, 2025 | 5.34 | 5.38 | 5.31 | 5.32 | 5.32 | -0.37% | 25,525,500 |
| Jul 22, 2025 | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | 0.95% | 23,198,145 |
| Jul 21, 2025 | 5.19 | 5.29 | 5.19 | 5.29 | 5.29 | 1.73% | 28,963,023 |
| Jul 18, 2025 | 5.20 | 5.22 | 5.18 | 5.20 | 5.20 | - | 12,290,839 |
| Jul 17, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | -0.19% | 13,805,745 |
| Jul 16, 2025 | 5.19 | 5.23 | 5.18 | 5.21 | 5.21 | 0.39% | 13,743,281 |
| Jul 15, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.19 | -1.52% | 24,381,357 |
| Jul 14, 2025 | 5.27 | 5.30 | 5.26 | 5.27 | 5.27 | -0.19% | 16,729,833 |
| Jul 11, 2025 | 5.29 | 5.30 | 5.26 | 5.28 | 5.28 | -0.38% | 21,381,400 |
| Jul 10, 2025 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 18,832,400 |
| Jul 9, 2025 | 5.26 | 5.31 | 5.25 | 5.28 | 5.28 | 0.38% | 27,394,456 |
| Jul 8, 2025 | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | 0.38% | 19,543,829 |
| Jul 7, 2025 | 5.21 | 5.30 | 5.20 | 5.24 | 5.24 | 0.19% | 21,549,284 |
| Jul 4, 2025 | 5.27 | 5.28 | 5.20 | 5.23 | 5.23 | -0.95% | 36,408,983 |
| Jul 3, 2025 | 5.17 | 5.51 | 5.16 | 5.28 | 5.28 | 1.93% | 51,711,902 |
| Jul 2, 2025 | 5.19 | 5.21 | 5.14 | 5.18 | 5.18 | - | 19,474,696 |
| Jul 1, 2025 | 5.26 | 5.27 | 5.16 | 5.18 | 5.18 | -1.52% | 29,206,155 |
| Jun 30, 2025 | 5.36 | 5.36 | 5.23 | 5.26 | 5.26 | -1.87% | 47,516,735 |
| Jun 27, 2025 | 5.20 | 5.38 | 5.16 | 5.36 | 5.36 | 3.88% | 52,066,092 |
| Jun 26, 2025 | 5.18 | 5.24 | 5.14 | 5.16 | 5.16 | -0.39% | 21,947,807 |
| Jun 25, 2025 | 5.11 | 5.18 | 5.10 | 5.18 | 5.18 | 1.37% | 16,962,689 |
| Jun 24, 2025 | 5.03 | 5.12 | 5.03 | 5.11 | 5.11 | 1.79% | 18,176,400 |
| Jun 23, 2025 | 5.00 | 5.03 | 4.98 | 5.02 | 5.02 | -0.40% | 12,019,331 |
| Jun 20, 2025 | 5.05 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 17,448,200 |
| Jun 19, 2025 | 5.10 | 5.11 | 5.05 | 5.06 | 5.06 | -1.17% | 11,941,270 |
| Jun 18, 2025 | 5.18 | 5.19 | 5.11 | 5.12 | 5.12 | -1.35% | 13,175,236 |
| Jun 17, 2025 | 5.19 | 5.21 | 5.16 | 5.19 | 5.19 | 0.19% | 12,069,300 |
| Jun 16, 2025 | 5.19 | 5.23 | 5.16 | 5.18 | 5.18 | -0.96% | 17,523,931 |