ZYF Lopsking Aluminum Co., Ltd. (002333.SZ) SHZ
5.23
-0.23(-4.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.57 | 5.46 | 5.46 | 5.58 | 5.4 | 10.11M |
| April 01, 2026 | 5.66 | 5.6 | 5.6 | 5.69 | 5.5 | 11.3M |
| March 31, 2026 | 5.7 | 5.59 | 5.59 | 5.74 | 5.59 | 15.39M |
| March 30, 2026 | 5.66 | 5.72 | 5.72 | 5.73 | 5.5 | 26.09M |
| March 27, 2026 | 5.43 | 5.65 | 5.65 | 6.01 | 5.39 | 33.08M |
| March 26, 2026 | 5.46 | 5.46 | 5.46 | 5.6 | 5.43 | 6.78M |
| March 25, 2026 | 5.44 | 5.46 | 5.46 | 5.49 | 5.4 | 7.87M |
| March 24, 2026 | 5.3 | 5.43 | 5.43 | 5.45 | 5.15 | 11.5M |
| March 23, 2026 | 5.4 | 5.14 | 5.14 | 5.46 | 5.11 | 12.44M |
| March 20, 2026 | 5.68 | 5.46 | 5.46 | 5.69 | 5.45 | 8.16M |
| March 19, 2026 | 5.67 | 5.63 | 5.63 | 5.74 | 5.5 | 8.33M |
| March 18, 2026 | 5.78 | 5.75 | 5.75 | 5.83 | 5.69 | 5.9M |
| March 17, 2026 | 5.84 | 5.78 | 5.78 | 5.93 | 5.76 | 7.63M |
| March 16, 2026 | 5.8 | 5.84 | 5.84 | 5.89 | 5.75 | 8.33M |
| March 13, 2026 | 5.75 | 5.8 | 5.8 | 5.92 | 5.75 | 6.9M |
| March 12, 2026 | 5.85 | 5.78 | 5.78 | 5.89 | 5.74 | 9.21M |
| March 11, 2026 | 5.95 | 5.88 | 5.88 | 5.95 | 5.84 | 5.72M |
| March 10, 2026 | 5.77 | 5.94 | 5.94 | 5.97 | 5.77 | 3.36M |
| March 09, 2026 | 5.9 | 5.9 | 5.9 | 5.97 | 5.81 | 8.24M |
| March 06, 2026 | 5.77 | 5.97 | 5.97 | 5.98 | 5.74 | 8.9M |
| March 05, 2026 | 5.78 | 5.79 | 5.79 | 5.86 | 5.75 | 7.3M |
| March 04, 2026 | 6.01 | 5.67 | 5.67 | 6.01 | 5.63 | 8.78M |
| March 03, 2026 | 5.97 | 5.76 | 5.76 | 6.03 | 5.75 | 10.61M |
| March 02, 2026 | 6.06 | 5.96 | 5.96 | 6.1 | 5.83 | 13.83M |
| February 27, 2026 | 6.01 | 6.11 | 6.11 | 6.11 | 5.99 | 10.58M |
| February 26, 2026 | 6.25 | 6.04 | 6.04 | 6.3 | 6.02 | 16.45M |
| February 25, 2026 | 6.22 | 6.26 | 6.26 | 6.39 | 6.19 | 11.85M |
| February 24, 2026 | 6.17 | 6.19 | 6.19 | 6.26 | 6.17 | 10.14M |
| February 13, 2026 | 6.16 | 6.14 | 0 | 6.24 | 6.12 | 9.34M |
| February 12, 2026 | 6.38 | 6.18 | 0 | 6.38 | 6.16 | 10.77M |
| February 11, 2026 | 6.27 | 6.36 | 0 | 6.5 | 6.24 | 11.2M |
| February 10, 2026 | 6.46 | 6.27 | 0 | 6.47 | 6.27 | 7.45M |
| February 09, 2026 | 6.23 | 6.34 | 0 | 6.48 | 6.22 | 13.66M |
| February 06, 2026 | 6.13 | 6.2 | 0 | 6.26 | 6.11 | 8.48M |
| February 05, 2026 | 6.29 | 6.19 | 0 | 6.29 | 6.15 | 9.24M |
| February 04, 2026 | 6.16 | 6.29 | 0 | 6.29 | 6.14 | 9.74M |
| February 03, 2026 | 6.06 | 6.17 | 0 | 6.18 | 6.05 | 9.3M |
| February 02, 2026 | 6.09 | 6 | 0 | 6.15 | 5.99 | 10.26M |
| January 30, 2026 | 6.13 | 6.12 | 0 | 6.23 | 6.02 | 12.61M |
| January 29, 2026 | 6.21 | 6.15 | 0 | 6.29 | 6.13 | 12.35M |
| January 28, 2026 | 6.13 | 6.18 | 0 | 6.27 | 6.03 | 12.39M |
| January 27, 2026 | 6.1 | 6.12 | 0 | 6.14 | 5.94 | 10.69M |
| January 26, 2026 | 6.21 | 6.14 | 0 | 6.25 | 6.09 | 12.26M |
| January 23, 2026 | 6.13 | 6.22 | 0 | 6.26 | 6.07 | 13.95M |
| January 22, 2026 | 6 | 6.13 | 0 | 6.14 | 5.98 | 14.34M |
| January 21, 2026 | 5.98 | 6 | 0 | 6.01 | 5.92 | 9.06M |
| January 20, 2026 | 5.97 | 6.02 | 0 | 6.05 | 5.93 | 12.3M |
| January 19, 2026 | 5.8 | 5.98 | 0 | 5.99 | 5.78 | 12.7M |
| January 16, 2026 | 6 | 5.83 | 0 | 6.04 | 5.8 | 17.88M |
| January 15, 2026 | 5.87 | 6.03 | 0 | 6.16 | 5.85 | 24.72M |
| January 14, 2026 | 5.86 | 5.87 | 0 | 5.95 | 5.77 | 14.79M |
| January 13, 2026 | 5.96 | 5.87 | 0 | 5.97 | 5.83 | 17.58M |
| January 12, 2026 | 6.04 | 6.01 | 0 | 6.08 | 5.98 | 16.68M |
| January 09, 2026 | 6.05 | 6.04 | 0 | 6.07 | 5.93 | 21.01M |
| January 08, 2026 | 5.96 | 6.03 | 0 | 6.2 | 5.87 | 34.66M |
| January 07, 2026 | 6 | 5.96 | 0 | 6.2 | 5.85 | 41.04M |
| January 06, 2026 | 5.68 | 5.84 | 0 | 6.22 | 5.62 | 31.83M |
| January 05, 2026 | 5.65 | 5.67 | 0 | 5.68 | 5.57 | 8.35M |
| December 31, 2025 | 5.64 | 5.62 | 0 | 5.65 | 5.53 | 6.89M |
| December 30, 2025 | 5.76 | 5.63 | 0 | 5.76 | 5.62 | 7.13M |
