Zhejiang Shibao Company Limited - 002703.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.87	22.94	22.94	22.94	20.86	76.58M
February 12, 2026	20.96	20.85	20.85	21.18	20.84	24.48M
February 11, 2026	21.3	21	21	21.75	21	30.04M
February 10, 2026	21.59	21.13	21.13	21.7	21.08	33.99M
February 09, 2026	21.39	21.7	21.7	21.98	21.28	55.44M
February 06, 2026	20.59	21	21	21.88	20.43	49.28M
February 05, 2026	21.69	20.95	20.95	21.7	20.7	45.48M
February 04, 2026	20.9	21.38	21.38	21.4	20.7	38.57M
February 03, 2026	20.45	21	21	21.08	20.09	38.93M
February 02, 2026	20.19	20.22	20.22	20.62	20.1	26.74M
January 30, 2026	20.36	20.43	20.43	20.9	19.9	36.56M
January 29, 2026	20.91	20.67	20.67	21.39	20.58	40.01M
January 28, 2026	21.83	21.24	21.24	21.91	21.01	47.04M
January 27, 2026	22.04	22.22	22.22	22.42	21.27	54.69M
January 26, 2026	24.03	22.15	22.15	24.43	22	70.12M
January 23, 2026	23	24	24	24.44	22.79	82.91M
January 22, 2026	22.87	22.5	22.5	23.14	22.25	43.25M
January 21, 2026	22.6	22.47	22.47	23.24	22.02	56.21M
January 20, 2026	22.99	23.3	23.3	24.5	22.35	81.7M
January 19, 2026	21.9	23.16	23.16	23.85	21.4	70.38M
January 16, 2026	23.25	23.25	23.25	24.45	23.25	75.42M
January 15, 2026	26.6	25.83	25.83	28.59	25.41	131.24M
January 14, 2026	26.1	25.99	25.99	27.59	25.64	122.52M
January 13, 2026	25.53	27.76	27.76	28.75	24.4	164.51M
January 12, 2026	25.3	26.14	26.14	26.44	25.3	122.02M
January 09, 2026	25.71	25.31	25.31	26.92	25	135.47M
January 08, 2026	25.31	26.67	26.67	27.12	24.66	154.85M
January 07, 2026	26.36	24.9	24.9	26.36	24.4	188.82M
January 06, 2026	22.62	23.96	23.96	23.96	22.61	52.02M
January 05, 2026	21.01	21.78	21.78	22.66	21.01	141.28M
December 31, 2025	21.44	20.6	20.6	22.1	20.15	114M
December 30, 2025	24.04	21.85	21.85	24.25	21.85	116.37M
December 29, 2025	23	24.28	24.28	24.35	21.91	151.78M
December 26, 2025	21.04	23.34	23.34	23.34	21.04	142.93M
December 25, 2025	20.07	21.22	21.22	21.6	19.52	166.52M
December 24, 2025	19.02	20.42	20.42	20.42	19.02	150.34M
December 23, 2025	18.91	18.56	18.56	20.34	18.2	201.51M
December 22, 2025	19.26	18.49	18.49	19.26	18.49	109.43M
December 19, 2025	15.3	17.51	17.51	17.51	15.3	92.63M
December 18, 2025	14.31	15.92	15.92	15.92	13.79	181.93M
December 17, 2025	13.98	14.47	14.47	14.47	13.6	150.54M
December 16, 2025	13.15	13.15	13.15	13.15	13.15	17.47M
December 15, 2025	12.07	11.95	11.95	12.12	11.91	10.31M
December 12, 2025	12.11	12.15	12.15	12.22	12.05	7.22M
December 11, 2025	12.28	12.11	12.11	12.35	12.1	8.8M
December 10, 2025	12.14	12.27	12.27	12.28	12.1	7.98M
December 09, 2025	12.25	12.17	12.17	12.32	12.13	9.51M
December 08, 2025	12.23	12.34	12.34	12.39	12.19	13.58M
December 05, 2025	12.02	12.29	12.29	12.44	12.02	17.73M
December 04, 2025	12.07	12.02	12.02	12.11	11.86	8.56M
December 03, 2025	12.21	12.02	12.02	12.26	11.95	10.01M
December 02, 2025	12.23	12.15	12.15	12.23	12.1	7.84M
December 01, 2025	12.18	12.24	12.24	12.26	12.14	10.39M
November 28, 2025	12.07	12.17	12.17	12.19	12.03	9.1M
November 27, 2025	12.11	12.08	12.08	12.23	12.07	9.6M
November 26, 2025	12.25	12.15	12.15	12.35	12.15	15.36M
November 25, 2025	12.2	12.4	12.4	12.63	12.14	24.42M
November 24, 2025	12.04	12.1	12.1	12.17	11.88	12.97M
November 21, 2025	11.93	11.98	11.98	12.25	11.85	20.59M
November 20, 2025	12.63	12.16	12.16	12.64	12.12	33.21M

Zhejiang Shibao Company Limited (002703.SZ) SHZ