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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	13.75	14.05	14.05	14.28	13.75	29.67M
November 12, 2025	14.25	14.15	14.15	14.35	13.91	30.86M
November 11, 2025	13.63	14.21	14.21	14.5	13.53	59.82M
November 10, 2025	13.76	13.54	13.54	13.83	13.44	23.71M
November 07, 2025	13.75	13.77	13.77	14.2	13.53	34.69M
November 06, 2025	13.98	13.85	13.85	14.03	13.73	22.2M
November 05, 2025	13.73	13.89	13.89	14.1	13.6	24.07M
November 04, 2025	13.85	13.96	13.96	14.3	13.79	33.7M
November 03, 2025	13.93	13.93	13.93	13.96	13.74	26.25M
October 31, 2025	13.37	13.84	13.84	13.95	13.35	35.58M
October 30, 2025	13.77	13.36	13.36	13.77	13.31	27M
October 29, 2025	13.6	13.81	13.81	13.95	13.47	34.79M
October 28, 2025	13.54	13.65	13.65	14.14	13.54	42.82M
October 27, 2025	13.45	13.33	13.33	13.65	13.19	19.31M
October 24, 2025	13.24	13.46	13.46	13.65	13.24	21.9M
October 23, 2025	13.36	13.21	13.21	13.36	12.98	18.69M
October 22, 2025	13.56	13.29	13.29	13.56	13.22	17.1M
October 21, 2025	13.77	13.63	13.63	13.79	13.46	21.55M
October 20, 2025	13.65	13.67	13.67	13.95	13.51	20.81M
October 17, 2025	14.13	13.39	13.39	14.18	13.36	38.54M
October 16, 2025	13.98	14.15	14.15	14.7	13.71	71.29M
October 15, 2025	12.81	13.7	13.7	13.85	12.8	47.24M
October 14, 2025	13.29	12.74	12.74	13.43	12.69	31.28M
October 13, 2025	12.67	13.21	13.21	13.25	12.67	33.8M
October 10, 2025	13.93	13.79	13.79	14.16	13.73	33.85M
October 09, 2025	13.99	13.92	13.92	14.08	13.63	41.01M
September 30, 2025	14.24	14.05	14.05	14.3	14	44.29M
September 29, 2025	14.56	14.24	14.24	14.98	14.09	59.44M
September 26, 2025	13.91	14.38	14.38	15.08	13.82	90.19M
September 25, 2025	14.13	13.99	13.99	14.38	13.95	49.62M
September 24, 2025	14.6	14.12	14.12	14.69	14	94.57M
September 23, 2025	13.03	14.32	14.32	14.32	12.75	84M
September 22, 2025	13.17	13.02	13.02	13.28	12.86	25.81M
September 19, 2025	12.43	13.06	13.06	13.53	12.43	43.64M
September 18, 2025	13.86	13.43	13.43	14.24	13.34	64.78M
September 17, 2025	13.48	13.97	13.97	14.19	13.31	89.25M
September 16, 2025	13.51	13.58	13.58	14.41	13.18	115M
September 15, 2025	12.88	13.51	13.51	13.51	12.7	40.87M
September 12, 2025	12.43	12.28	12.28	12.45	12.28	13.44M
September 11, 2025	12.3	12.46	12.46	12.57	12.09	19.28M
September 10, 2025	12.28	12.29	12.29	12.45	12.26	10.08M
September 09, 2025	12.22	12.37	12.37	12.43	12.17	13.76M
September 08, 2025	12.26	12.32	12.32	12.37	12.12	14.22M
September 05, 2025	11.9	12.17	12.17	12.18	11.87	14.07M
September 04, 2025	12.03	11.86	11.86	12.12	11.71	15.45M
September 03, 2025	12.31	12.01	12.01	12.43	12	15.17M
September 02, 2025	12.3	12.35	12.35	12.39	11.94	23.81M
September 01, 2025	12.25	12.3	12.3	12.37	12.23	15.08M
August 29, 2025	12.43	12.25	12.25	12.56	12.2	24.31M
August 28, 2025	12.52	12.6	12.6	12.79	12.18	27.17M
August 27, 2025	13.01	12.57	12.57	13.06	12.56	37.87M
August 26, 2025	12.99	13.14	13.14	13.14	12.86	31.83M
August 25, 2025	12.9	12.91	12.91	13	12.79	22.85M
August 22, 2025	12.86	12.89	12.89	12.92	12.78	18.43M
August 21, 2025	13	12.86	12.86	13.04	12.78	23.68M
August 20, 2025	12.77	12.96	12.96	12.99	12.66	25.04M
August 19, 2025	12.71	12.82	12.82	12.85	12.59	31.06M
August 18, 2025	12.59	12.63	12.63	12.68	12.51	20.33M
August 15, 2025	12.33	12.51	12.51	12.52	12.32	11.23M
August 14, 2025	12.59	12.35	12.35	12.59	12.31	16.85M

Zhejiang Shibao Company Limited (002703.SZ) SHZ