Zhejiang Shibao Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	20.87	22.94	20.86	22.94	22.94	10.02%	76,328,280
Feb 12, 2026	20.96	21.18	20.84	20.85	20.85	-0.71%	24,061,730
Feb 11, 2026	21.30	21.75	21.00	21.00	21.00	-0.62%	29,658,320
Feb 10, 2026	21.59	21.70	21.08	21.13	21.13	-2.63%	33,989,790
Feb 9, 2026	21.39	21.98	21.28	21.70	21.70	3.33%	55,435,280
Feb 6, 2026	20.59	21.88	20.43	21.00	21.00	0.24%	48,668,000
Feb 5, 2026	21.69	21.70	20.70	20.95	20.95	-2.01%	45,477,720
Feb 4, 2026	20.90	21.40	20.70	21.38	21.38	1.81%	38,574,946
Feb 3, 2026	20.45	21.08	20.09	21.00	21.00	3.86%	38,930,708
Feb 2, 2026	20.19	20.62	20.10	20.22	20.22	-1.03%	26,735,453
Jan 30, 2026	20.36	20.90	19.90	20.43	20.43	-1.16%	36,171,359
Jan 29, 2026	20.91	21.39	20.58	20.67	20.67	-2.68%	39,369,350
Jan 28, 2026	21.83	21.91	21.01	21.24	21.24	-4.41%	47,043,180
Jan 27, 2026	22.04	22.42	21.27	22.22	22.22	0.32%	53,915,010
Jan 26, 2026	24.03	24.43	22.00	22.15	22.15	-7.71%	70,120,670
Jan 23, 2026	23.00	24.44	22.79	24.00	24.00	6.67%	81,387,830
Jan 22, 2026	22.87	23.14	22.25	22.50	22.50	0.13%	42,666,700
Jan 21, 2026	22.60	23.24	22.02	22.47	22.47	-3.56%	56,209,010
Jan 20, 2026	22.99	24.50	22.35	23.30	23.30	0.60%	81,002,690
Jan 19, 2026	21.90	23.85	21.40	23.16	23.16	-0.39%	69,031,580
Jan 16, 2026	23.25	24.45	23.25	23.25	23.25	-9.99%	75,423,730
Jan 15, 2026	26.60	28.59	25.41	25.83	25.83	-0.62%	129,536,752
Jan 14, 2026	26.10	27.59	25.64	25.99	25.99	-6.38%	122,517,300
Jan 13, 2026	25.53	28.75	24.40	27.76	27.76	6.20%	164,505,200
Jan 12, 2026	25.30	26.44	25.30	26.14	26.14	3.28%	119,348,200
Jan 9, 2026	25.71	26.92	25.00	25.31	25.31	-5.10%	132,603,903
Jan 8, 2026	25.31	27.12	24.66	26.67	26.67	7.11%	154,852,686
Jan 7, 2026	26.36	26.36	24.40	24.90	24.90	3.92%	188,818,100
Jan 6, 2026	22.62	23.96	22.61	23.96	23.96	10.01%	51,948,060
Jan 5, 2026	21.01	22.66	21.01	21.78	21.78	5.73%	141,275,900
Dec 31, 2025	21.44	22.10	20.15	20.60	20.60	-5.72%	114,001,700
Dec 30, 2025	24.04	24.25	21.85	21.85	21.85	-10.01%	116,256,400
Dec 29, 2025	23.00	24.35	21.91	24.28	24.28	4.03%	151,777,500
Dec 26, 2025	21.04	23.34	21.04	23.34	23.34	9.99%	141,275,700
Dec 25, 2025	20.07	21.60	19.52	21.22	21.22	3.92%	164,238,300
Dec 24, 2025	19.02	20.42	19.02	20.42	20.42	10.02%	150,049,200
Dec 23, 2025	18.91	20.34	18.20	18.56	18.56	0.38%	199,595,226
Dec 22, 2025	19.26	19.26	18.49	18.49	18.49	5.60%	109,434,106
Dec 19, 2025	15.30	17.51	15.30	17.51	17.51	9.99%	92,628,360
Dec 18, 2025	14.31	15.92	13.79	15.92	15.92	10.02%	180,577,800
Dec 17, 2025	13.98	14.47	13.60	14.47	14.47	10.04%	150,420,000
Dec 16, 2025	13.15	13.15	13.15	13.15	13.15	10.04%	17,380,390
Dec 15, 2025	12.07	12.12	11.91	11.95	11.95	-1.65%	10,308,830
Dec 12, 2025	12.11	12.22	12.05	12.15	12.15	0.33%	7,217,077
Dec 11, 2025	12.28	12.35	12.10	12.11	12.11	-1.30%	8,611,912
Dec 10, 2025	12.14	12.28	12.10	12.27	12.27	0.82%	7,852,600
Dec 9, 2025	12.25	12.32	12.13	12.17	12.17	-1.38%	9,506,398
Dec 8, 2025	12.23	12.39	12.19	12.34	12.34	0.41%	13,575,350
Dec 5, 2025	12.02	12.44	12.02	12.29	12.29	2.25%	17,731,230
Dec 4, 2025	12.02	12.11	11.86	12.02	12.02	-	8,358,950