Zhejiang Yunzhongma Co.,Ltd. (603130.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 19.65 | 19.90 | 19.49 | 19.79 | 19.79 | 843,400 |
| 29 Apr 2024 | 18.91 | 19.64 | 18.91 | 19.60 | 19.60 | 811,401 |
| 26 Apr 2024 | 18.97 | 19.13 | 18.84 | 19.07 | 19.07 | 469,000 |
| 25 Apr 2024 | 19.00 | 19.28 | 18.85 | 18.97 | 18.97 | 472,700 |
| 24 Apr 2024 | 18.62 | 19.07 | 18.62 | 18.92 | 18.92 | 438,327 |
| 23 Apr 2024 | 18.56 | 18.87 | 18.46 | 18.71 | 18.71 | 392,128 |
| 22 Apr 2024 | 18.62 | 18.88 | 18.27 | 18.46 | 18.46 | 475,928 |
| 19 Apr 2024 | 19.12 | 19.29 | 18.80 | 18.81 | 18.81 | 675,381 |
| 18 Apr 2024 | 19.44 | 19.86 | 18.83 | 19.39 | 19.39 | 1,457,080 |
| 17 Apr 2024 | 18.70 | 20.20 | 18.70 | 19.89 | 19.89 | 1,361,968 |
| 16 Apr 2024 | 19.50 | 19.50 | 18.45 | 18.55 | 18.55 | 1,259,808 |
| 15 Apr 2024 | 19.75 | 20.15 | 19.00 | 19.50 | 19.50 | 1,420,735 |
| 12 Apr 2024 | 20.29 | 20.30 | 19.88 | 20.12 | 20.12 | 1,055,128 |
| 11 Apr 2024 | 19.82 | 20.41 | 19.50 | 20.10 | 20.10 | 1,514,375 |
| 10 Apr 2024 | 20.06 | 20.45 | 19.68 | 19.76 | 19.76 | 1,188,400 |
| 09 Apr 2024 | 19.59 | 20.11 | 19.54 | 20.01 | 20.01 | 696,691 |
| 08 Apr 2024 | 20.09 | 20.16 | 19.61 | 19.69 | 19.69 | 599,729 |
| 03 Apr 2024 | 19.96 | 20.20 | 19.95 | 20.07 | 20.07 | 661,891 |
| 02 Apr 2024 | 19.98 | 20.18 | 19.89 | 20.10 | 20.10 | 816,001 |
| 01 Apr 2024 | 19.43 | 19.97 | 19.43 | 19.91 | 19.91 | 782,400 |
| 29 Mar 2024 | 19.25 | 19.52 | 19.16 | 19.42 | 19.42 | 416,900 |
| 28 Mar 2024 | 18.96 | 19.39 | 18.84 | 19.25 | 19.25 | 760,300 |
| 27 Mar 2024 | 19.36 | 19.46 | 18.75 | 18.75 | 18.75 | 659,900 |
| 26 Mar 2024 | 19.39 | 19.52 | 19.10 | 19.36 | 19.36 | 678,281 |
| 25 Mar 2024 | 19.66 | 19.86 | 19.34 | 19.39 | 19.39 | 672,400 |
| 22 Mar 2024 | 19.81 | 19.98 | 19.39 | 19.77 | 19.77 | 1,097,000 |
| 21 Mar 2024 | 20.06 | 20.19 | 19.80 | 19.81 | 19.81 | 1,024,681 |
| 20 Mar 2024 | 20.23 | 20.30 | 20.12 | 20.12 | 20.12 | 813,980 |
| 19 Mar 2024 | 20.22 | 20.40 | 20.07 | 20.23 | 20.23 | 928,700 |
| 18 Mar 2024 | 20.29 | 20.40 | 20.05 | 20.21 | 20.21 | 1,299,100 |
| 15 Mar 2024 | 20.22 | 20.32 | 20.01 | 20.25 | 20.25 | 602,700 |
| 14 Mar 2024 | 20.50 | 20.90 | 19.90 | 20.26 | 20.26 | 1,253,100 |
| 13 Mar 2024 | 20.41 | 20.47 | 20.07 | 20.38 | 20.38 | 1,091,475 |
| 12 Mar 2024 | 20.97 | 21.06 | 20.32 | 20.49 | 20.49 | 1,722,200 |
| 11 Mar 2024 | 20.47 | 21.39 | 20.20 | 20.96 | 20.96 | 2,682,755 |
| 08 Mar 2024 | 20.15 | 20.67 | 19.95 | 20.47 | 20.47 | 2,069,620 |
| 07 Mar 2024 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 2,157,235 |
| 06 Mar 2024 | 19.55 | 19.68 | 19.30 | 19.46 | 19.46 | 880,265 |
| 05 Mar 2024 | 19.54 | 20.00 | 19.25 | 19.48 | 19.48 | 1,415,880 |
| 04 Mar 2024 | 19.70 | 19.90 | 19.39 | 19.55 | 19.55 | 1,618,208 |
| 01 Mar 2024 | 19.72 | 20.80 | 19.41 | 20.01 | 20.01 | 2,656,000 |
| 29 Feb 2024 | 19.00 | 20.17 | 18.51 | 19.83 | 19.83 | 2,775,778 |
| 28 Feb 2024 | 19.30 | 21.10 | 18.99 | 19.36 | 19.36 | 3,311,397 |
| 27 Feb 2024 | 18.85 | 19.50 | 18.68 | 19.31 | 19.31 | 2,065,299 |
| 26 Feb 2024 | 19.30 | 19.50 | 18.60 | 19.04 | 19.04 | 3,020,351 |
| 23 Feb 2024 | 17.56 | 19.23 | 17.36 | 19.23 | 19.23 | 1,791,552 |
| 22 Feb 2024 | 17.31 | 17.55 | 17.17 | 17.48 | 17.48 | 1,009,501 |
| 21 Feb 2024 | 16.90 | 17.50 | 16.60 | 17.23 | 17.23 | 1,350,895 |
| 20 Feb 2024 | 16.79 | 16.97 | 16.45 | 16.84 | 16.84 | 842,574 |
| 19 Feb 2024 | 16.98 | 17.18 | 16.63 | 16.78 | 16.78 | 1,225,448 |
| 08 Feb 2024 | 15.52 | 16.54 | 15.38 | 16.47 | 16.47 | 1,718,632 |
| 07 Feb 2024 | 15.75 | 15.88 | 15.18 | 15.19 | 15.19 | 1,405,780 |
| 06 Feb 2024 | 16.04 | 16.33 | 14.74 | 15.71 | 15.71 | 2,220,008 |
| 05 Feb 2024 | 17.86 | 17.91 | 16.36 | 16.36 | 16.36 | 2,292,925 |
| 02 Feb 2024 | 17.35 | 18.72 | 17.35 | 18.18 | 18.18 | 3,175,031 |
| 01 Feb 2024 | 17.43 | 17.62 | 16.89 | 17.23 | 17.23 | 936,598 |
| 31 Jan 2024 | 18.51 | 18.60 | 17.53 | 17.54 | 17.54 | 1,416,500 |
| 30 Jan 2024 | 19.40 | 19.40 | 18.60 | 18.64 | 18.64 | 1,254,184 |
| 29 Jan 2024 | 20.39 | 20.39 | 19.41 | 19.45 | 19.45 | 1,671,060 |
| 26 Jan 2024 | 20.68 | 20.93 | 20.10 | 20.20 | 20.20 | 1,848,148 |
| 25 Jan 2024 | 21.10 | 21.26 | 20.22 | 20.67 | 20.67 | 2,668,400 |
| 24 Jan 2024 | 20.00 | 21.15 | 19.85 | 21.10 | 21.10 | 3,562,448 |
| 23 Jan 2024 | 20.10 | 20.31 | 18.50 | 20.08 | 20.08 | 3,089,196 |
| 22 Jan 2024 | 22.22 | 22.23 | 20.01 | 20.02 | 20.02 | 4,446,580 |
| 19 Jan 2024 | 22.39 | 23.33 | 21.91 | 22.23 | 22.23 | 4,936,109 |
| 18 Jan 2024 | 21.55 | 23.65 | 21.41 | 22.55 | 22.55 | 4,968,271 |
| 17 Jan 2024 | 21.39 | 22.13 | 21.13 | 21.61 | 21.61 | 2,959,100 |
| 16 Jan 2024 | 21.55 | 21.56 | 20.95 | 21.39 | 21.39 | 1,276,440 |
| 15 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 12 Jan 2024 | 21.57 | 21.88 | 21.51 | 21.63 | 21.63 | 1,019,200 |
| 11 Jan 2024 | 21.23 | 21.70 | 21.22 | 21.66 | 21.66 | 1,014,100 |
| 10 Jan 2024 | 21.53 | 21.68 | 21.22 | 21.27 | 21.27 | 1,117,000 |
| 09 Jan 2024 | 21.40 | 21.88 | 21.20 | 21.67 | 21.67 | 1,495,600 |
| 08 Jan 2024 | 21.25 | 21.97 | 21.15 | 21.40 | 21.40 | 1,415,800 |
| 05 Jan 2024 | 21.90 | 21.98 | 21.28 | 21.29 | 21.29 | 1,209,300 |
| 04 Jan 2024 | 21.66 | 21.97 | 21.41 | 21.91 | 21.91 | 1,321,900 |
| 03 Jan 2024 | 21.55 | 21.87 | 21.41 | 21.65 | 21.65 | 1,112,800 |
| 02 Jan 2024 | 21.39 | 22.18 | 21.39 | 21.66 | 21.66 | 1,957,360 |
| 29 Dec 2023 | 20.75 | 21.95 | 20.24 | 21.55 | 21.55 | 3,501,880 |
| 28 Dec 2023 | 20.97 | 21.46 | 20.81 | 21.14 | 21.14 | 1,432,920 |
| 27 Dec 2023 | 20.90 | 21.14 | 20.65 | 21.00 | 21.00 | 756,780 |
| 26 Dec 2023 | 20.83 | 21.49 | 20.70 | 21.00 | 21.00 | 1,461,800 |
| 25 Dec 2023 | 21.56 | 21.80 | 20.67 | 20.89 | 20.89 | 1,517,600 |
| 22 Dec 2023 | 22.04 | 22.30 | 21.48 | 21.51 | 21.51 | 1,364,600 |
| 21 Dec 2023 | 21.56 | 22.14 | 21.08 | 22.04 | 22.04 | 1,665,800 |
| 20 Dec 2023 | 21.64 | 21.79 | 21.35 | 21.36 | 21.36 | 770,000 |
| 19 Dec 2023 | 21.80 | 21.98 | 21.50 | 21.64 | 21.64 | 829,800 |
| 18 Dec 2023 | 22.01 | 22.22 | 21.64 | 21.68 | 21.68 | 1,025,200 |
| 15 Dec 2023 | 22.22 | 22.22 | 21.92 | 22.05 | 22.05 | 749,400 |
| 14 Dec 2023 | 22.09 | 22.20 | 21.89 | 22.02 | 22.02 | 977,400 |
| 13 Dec 2023 | 22.22 | 22.27 | 21.92 | 21.92 | 21.92 | 890,240 |
| 12 Dec 2023 | 21.96 | 22.17 | 21.95 | 22.13 | 22.13 | 945,640 |
| 11 Dec 2023 | 21.50 | 22.03 | 21.40 | 21.96 | 21.96 | 1,175,800 |
| 08 Dec 2023 | 22.30 | 22.38 | 21.63 | 21.63 | 21.63 | 1,676,312 |
| 07 Dec 2023 | 22.29 | 22.30 | 21.89 | 22.22 | 22.22 | 1,297,471 |
| 06 Dec 2023 | 21.91 | 22.38 | 21.90 | 22.30 | 22.30 | 1,451,700 |
| 05 Dec 2023 | 22.20 | 22.50 | 21.98 | 21.99 | 21.99 | 1,457,200 |
| 04 Dec 2023 | 22.30 | 22.48 | 22.00 | 22.28 | 22.28 | 1,349,380 |
| 01 Dec 2023 | 21.81 | 22.47 | 21.71 | 22.26 | 22.26 | 2,096,900 |
| 30 Nov 2023 | 21.58 | 21.95 | 21.34 | 21.89 | 21.89 | 1,623,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.