Skip to main content
logo
Zhejiang Shibao Company Limited (SHE:002703)
China flag China · Delayed Price · Currency is CNY
14.50
-0.68 (-4.48%)
Oct 12, 2026, 1:45 PM CST

SHE:002703 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202615.0115.3314.0014.5014.50-4.48%25,838,514
Oct 9, 202615.7215.7914.8015.1815.18-5.42%36,430,563
Oct 8, 202615.4616.1615.0216.0516.052.56%44,640,909
Sep 30, 202615.2415.8115.1015.6515.653.16%38,687,536
Sep 29, 202614.9515.5614.7115.1715.17-0.59%26,605,991
Sep 28, 202614.9715.6214.7115.2615.260.53%30,714,700
Sep 24, 202615.1615.9315.0015.1815.18-0.13%26,769,872
Sep 23, 202616.1016.2215.0615.2015.20-7.49%55,391,997
Sep 22, 202615.7016.4915.5716.4316.435.32%69,623,778
Sep 21, 202615.4915.6815.4015.6015.601.23%27,427,118
Sep 18, 202615.5515.6215.2815.4115.41-1.09%29,081,380
Sep 17, 202615.3215.7115.3015.5815.581.04%35,239,247
Sep 16, 202615.4115.5015.1315.4215.420.13%18,922,731
Sep 15, 202615.8715.9315.3715.4015.40-3.33%25,751,686
Sep 14, 202615.8816.1015.7915.9315.93-0.13%26,262,174
Sep 11, 202616.0016.2415.5015.9515.95-1.48%32,792,940
Sep 10, 202616.4916.5016.0916.1916.19-2.00%25,019,995
Sep 9, 202616.9917.1216.4116.5216.52-2.42%44,240,480
Sep 8, 202616.6917.1216.5816.9316.930.42%51,758,200
Sep 7, 202617.4017.5416.5916.8616.86-1.46%69,566,311
Sep 4, 202618.3219.3016.9617.1117.11-5.78%101,567,500
Sep 3, 202617.7218.4717.5418.1618.163.06%97,662,660
Sep 2, 202617.0517.8217.0417.6217.62-3.40%79,100,530
Sep 1, 202616.6418.2416.4418.2418.2410.01%77,310,626
Aug 31, 202616.2516.7016.0516.5816.58-52,928,782
Aug 28, 202616.9717.2016.5416.6416.58-1.71%65,040,972
Aug 27, 202617.2717.6416.7916.9316.87-3.04%118,484,610
Aug 26, 202616.8017.4616.2517.4617.4010.02%73,503,950
Aug 25, 202614.1015.8713.9215.8715.819.98%75,536,672
Aug 24, 202614.9915.0214.4014.4314.385.71%64,824,711
Aug 21, 202613.3013.7513.1913.6513.601.56%20,215,744
Aug 20, 202613.8013.9013.3013.4413.39-3.66%29,487,028
Aug 19, 202615.0215.0213.9513.9513.90-10.00%47,329,544
Aug 18, 202614.8115.5314.7515.5015.445.30%67,271,323
Aug 17, 202614.6014.7414.0514.7214.670.68%34,440,136
Aug 14, 202614.4414.9914.2814.6214.570.83%37,651,555
Aug 13, 202615.0015.1414.5014.5014.45-4.61%45,374,002
Aug 12, 202615.1315.5114.8015.2015.15-2.50%57,786,868
Aug 11, 202614.8715.7314.5515.5915.534.84%77,718,510
Aug 10, 202615.2215.3314.4814.8714.82-1.46%57,947,397
Aug 7, 202616.0016.1014.9315.0915.04-7.71%84,369,124
Aug 6, 202617.5917.5915.9016.3516.290.43%120,363,736
Aug 5, 202616.2816.2816.2816.2816.2210.00%12,722,994
Aug 4, 202614.5214.9114.3414.8014.750.41%54,479,946
Aug 3, 202614.1014.9113.9514.7414.691.17%61,193,321
Jul 31, 202613.9915.1413.9914.5714.52-0.27%82,676,738
Jul 30, 202613.2814.6113.1814.6114.5610.02%49,031,243
Jul 29, 202612.8813.4812.7813.2813.233.51%30,879,112
Jul 28, 202612.7013.1312.6012.8312.781.99%23,807,125
Jul 27, 202612.1712.5912.1212.5812.532.95%16,364,856