Zhongwang Fabric Co.,Ltd. (605003.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 09:36AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.21 | 17.32 | 17.10 | 17.11 | 17.11 | 327,671 |
| 30 Apr 2024 | 17.16 | 17.33 | 16.95 | 17.07 | 17.07 | 2,208,457 |
| 29 Apr 2024 | 17.23 | 17.34 | 16.91 | 17.18 | 17.18 | 3,906,428 |
| 26 Apr 2024 | 16.56 | 18.44 | 16.56 | 17.24 | 17.24 | 5,731,807 |
| 25 Apr 2024 | 16.61 | 16.98 | 16.50 | 16.77 | 16.77 | 3,761,214 |
| 24 Apr 2024 | 16.91 | 17.24 | 16.45 | 17.15 | 17.15 | 5,747,775 |
| 23 Apr 2024 | 16.19 | 17.61 | 15.96 | 17.61 | 17.61 | 4,349,900 |
| 22 Apr 2024 | 15.96 | 16.26 | 15.69 | 16.01 | 16.01 | 796,200 |
| 19 Apr 2024 | 15.90 | 16.24 | 15.70 | 15.97 | 15.97 | 740,700 |
| 18 Apr 2024 | 16.19 | 16.42 | 15.77 | 16.11 | 16.11 | 1,052,475 |
| 17 Apr 2024 | 15.89 | 16.44 | 15.49 | 16.28 | 16.28 | 1,529,911 |
| 16 Apr 2024 | 16.30 | 16.31 | 15.17 | 15.17 | 15.17 | 1,796,919 |
| 15 Apr 2024 | 17.16 | 17.53 | 15.96 | 16.51 | 16.51 | 2,305,968 |
| 12 Apr 2024 | 17.20 | 17.56 | 17.18 | 17.36 | 17.36 | 640,200 |
| 11 Apr 2024 | 17.27 | 17.54 | 16.96 | 17.32 | 17.32 | 651,017 |
| 10 Apr 2024 | 17.49 | 17.57 | 17.15 | 17.40 | 17.40 | 1,174,050 |
| 09 Apr 2024 | 17.19 | 17.53 | 17.19 | 17.47 | 17.47 | 1,089,271 |
| 08 Apr 2024 | 17.50 | 17.64 | 17.22 | 17.31 | 17.31 | 1,316,996 |
| 03 Apr 2024 | 17.55 | 17.75 | 17.35 | 17.57 | 17.57 | 1,242,060 |
| 02 Apr 2024 | 17.12 | 17.56 | 17.12 | 17.46 | 17.46 | 1,074,928 |
| 01 Apr 2024 | 17.08 | 17.22 | 16.88 | 17.22 | 17.22 | 1,063,985 |
| 29 Mar 2024 | 16.78 | 17.05 | 16.78 | 17.05 | 17.05 | 477,900 |
| 28 Mar 2024 | 16.27 | 16.94 | 16.27 | 16.80 | 16.80 | 729,100 |
| 27 Mar 2024 | 16.68 | 16.79 | 16.12 | 16.30 | 16.30 | 543,110 |
| 26 Mar 2024 | 16.73 | 16.85 | 16.35 | 16.68 | 16.68 | 610,000 |
| 25 Mar 2024 | 16.90 | 17.06 | 16.54 | 16.62 | 16.62 | 695,300 |
| 22 Mar 2024 | 17.17 | 17.22 | 16.68 | 16.94 | 16.94 | 808,317 |
| 21 Mar 2024 | 17.19 | 17.31 | 16.88 | 17.20 | 17.20 | 743,850 |
| 20 Mar 2024 | 17.09 | 17.26 | 17.05 | 17.17 | 17.17 | 617,125 |
| 19 Mar 2024 | 17.22 | 17.25 | 17.00 | 17.09 | 17.09 | 428,075 |
| 18 Mar 2024 | 16.99 | 17.19 | 16.93 | 17.13 | 17.13 | 631,985 |
| 15 Mar 2024 | 16.80 | 17.13 | 16.64 | 16.99 | 16.99 | 850,375 |
| 14 Mar 2024 | 16.99 | 17.08 | 16.45 | 16.84 | 16.84 | 1,037,000 |
| 13 Mar 2024 | 16.66 | 17.29 | 16.55 | 16.99 | 16.99 | 1,211,010 |
| 12 Mar 2024 | 16.39 | 16.69 | 16.39 | 16.66 | 16.66 | 765,210 |
| 11 Mar 2024 | 16.15 | 16.45 | 15.85 | 16.45 | 16.45 | 1,095,460 |
| 08 Mar 2024 | 16.02 | 16.20 | 15.80 | 16.10 | 16.10 | 679,124 |
| 07 Mar 2024 | 15.95 | 16.23 | 15.91 | 16.05 | 16.05 | 895,819 |
| 06 Mar 2024 | 15.76 | 16.33 | 15.61 | 15.95 | 15.95 | 1,036,325 |
| 05 Mar 2024 | 16.06 | 16.24 | 15.69 | 16.11 | 16.11 | 1,105,205 |
| 04 Mar 2024 | 16.15 | 16.39 | 15.58 | 16.05 | 16.05 | 1,446,150 |
| 01 Mar 2024 | 15.63 | 16.09 | 15.48 | 16.06 | 16.06 | 1,749,400 |
| 29 Feb 2024 | 14.97 | 15.87 | 14.91 | 15.63 | 15.63 | 2,165,126 |
| 28 Feb 2024 | 16.75 | 17.19 | 15.21 | 15.21 | 15.21 | 1,904,950 |
| 27 Feb 2024 | 15.98 | 16.75 | 15.98 | 16.75 | 16.75 | 1,419,930 |
| 26 Feb 2024 | 16.33 | 16.45 | 16.01 | 16.18 | 16.18 | 1,664,846 |
| 23 Feb 2024 | 15.62 | 16.35 | 15.47 | 16.33 | 16.33 | 1,719,519 |
| 22 Feb 2024 | 15.26 | 15.65 | 15.17 | 15.62 | 15.62 | 1,647,722 |
| 21 Feb 2024 | 14.90 | 15.58 | 14.81 | 15.26 | 15.26 | 1,442,012 |
| 20 Feb 2024 | 14.53 | 15.11 | 14.40 | 15.05 | 15.05 | 999,598 |
| 19 Feb 2024 | 14.46 | 14.88 | 14.38 | 14.67 | 14.67 | 2,113,179 |
| 08 Feb 2024 | 12.94 | 14.52 | 12.68 | 14.50 | 14.50 | 2,441,497 |
| 07 Feb 2024 | 14.03 | 14.03 | 12.65 | 13.20 | 13.20 | 2,897,005 |
| 06 Feb 2024 | 13.92 | 14.50 | 13.04 | 14.00 | 14.00 | 3,034,085 |
| 05 Feb 2024 | 15.79 | 15.79 | 14.24 | 14.32 | 14.32 | 2,671,459 |
| 02 Feb 2024 | 17.00 | 17.50 | 15.34 | 15.82 | 15.82 | 1,650,918 |
| 01 Feb 2024 | 17.01 | 17.07 | 16.17 | 16.88 | 16.88 | 2,215,385 |
| 31 Jan 2024 | 18.04 | 18.20 | 17.00 | 17.07 | 17.07 | 1,777,867 |
| 30 Jan 2024 | 19.00 | 19.00 | 18.02 | 18.04 | 18.04 | 1,712,300 |
| 29 Jan 2024 | 19.33 | 19.50 | 18.60 | 18.71 | 18.71 | 1,726,025 |
| 26 Jan 2024 | 19.15 | 19.76 | 19.13 | 19.31 | 19.31 | 1,717,600 |
| 25 Jan 2024 | 18.88 | 19.18 | 18.56 | 19.09 | 19.09 | 1,544,225 |
| 24 Jan 2024 | 18.31 | 19.28 | 18.20 | 18.87 | 18.87 | 2,672,335 |
| 23 Jan 2024 | 19.85 | 19.85 | 18.13 | 18.38 | 18.38 | 4,740,693 |
| 22 Jan 2024 | 20.20 | 20.69 | 19.11 | 19.75 | 19.75 | 3,903,608 |
| 19 Jan 2024 | 20.34 | 21.04 | 19.96 | 20.74 | 20.74 | 3,321,202 |
| 18 Jan 2024 | 20.20 | 20.41 | 19.82 | 20.33 | 20.33 | 2,108,115 |
| 17 Jan 2024 | 20.57 | 20.70 | 20.28 | 20.30 | 20.30 | 1,652,850 |
| 16 Jan 2024 | 20.45 | 20.66 | 20.08 | 20.66 | 20.66 | 1,400,500 |
| 15 Jan 2024 | 20.00 | 20.47 | 19.83 | 20.41 | 20.41 | 1,099,210 |
| 12 Jan 2024 | 19.94 | 20.43 | 19.94 | 20.07 | 20.07 | 886,750 |
| 11 Jan 2024 | 19.79 | 20.13 | 19.78 | 20.12 | 20.12 | 709,450 |
| 10 Jan 2024 | 20.12 | 20.24 | 19.87 | 19.96 | 19.96 | 791,750 |
| 09 Jan 2024 | 19.78 | 20.26 | 19.77 | 20.12 | 20.12 | 823,825 |
| 08 Jan 2024 | 20.08 | 20.08 | 19.75 | 19.84 | 19.84 | 768,350 |
| 05 Jan 2024 | 20.13 | 20.35 | 19.91 | 20.00 | 20.00 | 1,014,300 |
| 04 Jan 2024 | 20.00 | 20.20 | 19.82 | 20.14 | 20.14 | 1,025,392 |
| 03 Jan 2024 | 19.90 | 20.06 | 19.83 | 20.00 | 20.00 | 873,400 |
| 02 Jan 2024 | 19.85 | 20.08 | 19.75 | 19.99 | 19.99 | 1,147,400 |
| 29 Dec 2023 | 19.45 | 19.75 | 19.37 | 19.74 | 19.74 | 616,492 |
| 28 Dec 2023 | 19.24 | 19.54 | 18.91 | 19.37 | 19.37 | 706,795 |
| 27 Dec 2023 | 18.88 | 19.28 | 18.76 | 19.24 | 19.24 | 798,740 |
| 26 Dec 2023 | 19.28 | 19.34 | 18.88 | 18.94 | 18.94 | 690,655 |
| 25 Dec 2023 | 19.47 | 19.60 | 19.09 | 19.24 | 19.24 | 915,501 |
| 22 Dec 2023 | 19.80 | 20.00 | 19.35 | 19.47 | 19.47 | 1,109,118 |
| 21 Dec 2023 | 19.50 | 19.85 | 19.15 | 19.80 | 19.80 | 884,828 |
| 20 Dec 2023 | 19.54 | 19.85 | 19.48 | 19.51 | 19.51 | 499,575 |
| 19 Dec 2023 | 19.76 | 19.76 | 19.38 | 19.62 | 19.62 | 789,750 |
| 18 Dec 2023 | 19.72 | 19.84 | 19.52 | 19.59 | 19.59 | 723,200 |
| 15 Dec 2023 | 19.65 | 19.83 | 19.56 | 19.73 | 19.73 | 530,850 |
| 14 Dec 2023 | 19.58 | 19.84 | 19.50 | 19.65 | 19.65 | 557,200 |
| 13 Dec 2023 | 19.64 | 19.71 | 19.44 | 19.54 | 19.54 | 582,368 |
| 12 Dec 2023 | 19.60 | 19.64 | 19.30 | 19.53 | 19.53 | 587,611 |
| 11 Dec 2023 | 19.30 | 19.68 | 19.15 | 19.56 | 19.56 | 909,575 |
| 08 Dec 2023 | 19.93 | 19.93 | 19.28 | 19.31 | 19.31 | 967,074 |
| 07 Dec 2023 | 19.97 | 20.01 | 19.77 | 19.89 | 19.89 | 704,250 |
| 06 Dec 2023 | 19.61 | 20.06 | 19.61 | 19.93 | 19.93 | 639,700 |
| 05 Dec 2023 | 19.98 | 20.08 | 19.75 | 19.77 | 19.77 | 543,441 |
| 04 Dec 2023 | 19.95 | 20.14 | 19.87 | 19.98 | 19.98 | 885,675 |
| 01 Dec 2023 | 19.90 | 20.16 | 19.82 | 19.94 | 19.94 | 793,900 |
| *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.