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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	12.56	12.59	12.59	12.63	12.52	14.31M
August 12, 2025	12.58	12.53	12.53	12.59	12.46	10.18M
August 11, 2025	12.38	12.58	12.58	12.58	12.38	12.44M
August 08, 2025	12.5	12.39	12.39	12.5	12.38	11.18M
August 07, 2025	12.63	12.52	12.52	12.66	12.48	11.08M
August 06, 2025	12.59	12.61	12.61	12.64	12.46	12.3M
August 05, 2025	12.44	12.56	12.56	12.65	12.43	12.64M
August 04, 2025	12.25	12.45	12.45	12.45	12.15	11.38M
August 01, 2025	12.28	12.32	12.32	12.46	12.2	15.79M
July 31, 2025	12.62	12.3	12.3	12.7	12.27	21.77M
July 30, 2025	12.77	12.65	12.65	12.8	12.53	16.33M
July 29, 2025	12.8	12.79	12.79	12.84	12.66	12.14M
July 28, 2025	12.98	12.85	12.85	13.07	12.76	19.39M
July 25, 2025	13.12	12.91	12.91	13.17	12.85	19.24M
July 24, 2025	12.85	13.04	13.04	13.1	12.81	25.62M
July 23, 2025	12.91	12.92	12.92	13.38	12.85	40.13M
July 22, 2025	12.91	12.96	12.96	13.18	12.81	26.48M
July 21, 2025	12.8	13.04	13.04	13.14	12.76	32.38M
July 18, 2025	12.72	12.78	12.78	12.83	12.58	21.92M
July 17, 2025	12.68	12.72	12.72	12.75	12.57	21.58M
July 16, 2025	12.32	12.65	12.65	12.75	12.25	30.36M
July 15, 2025	12.4	12.29	12.29	12.49	12.16	21.07M
July 14, 2025	12.68	12.53	12.53	12.68	12.51	14.53M
July 11, 2025	12.52	12.58	12.58	12.63	12.41	21.82M
July 10, 2025	12.68	12.55	12.55	12.69	12.45	22.97M
July 09, 2025	12.63	12.68	12.68	12.91	12.56	36.62M
July 08, 2025	12.51	12.6	12.6	12.64	12.43	20.07M
July 07, 2025	12.41	12.48	12.48	12.48	12.35	13.27M
July 04, 2025	12.6	12.46	12.46	12.65	12.37	24.43M
July 03, 2025	12.61	12.71	12.71	12.76	12.51	26.99M
July 02, 2025	12.72	12.62	12.62	12.84	12.53	25.42M
July 01, 2025	13.08	12.84	12.84	13.11	12.7	41.86M
June 30, 2025	12.96	13.12	13.12	13.21	12.8	61.29M
June 27, 2025	13.75	13.11	13.11	14	13.11	89.57M
June 26, 2025	13.33	13	13	13.59	12.74	113.02M
June 25, 2025	14.01	14.01	14.01	14.01	13.78	118.92M
June 24, 2025	12.74	12.74	12.74	12.74	12.74	16.57M
June 23, 2025	11.33	11.58	11.58	11.6	11.3	6.93M
June 20, 2025	11.4	11.42	11.42	11.57	11.35	8.64M
June 19, 2025	11.66	11.48	11.48	11.84	11.42	17.56M
June 18, 2025	12	11.88	11.88	12	11.77	12.9M
June 17, 2025	11.71	12.1	12.1	12.2	11.7	25.54M
June 16, 2025	11.52	11.71	11.71	11.85	11.47	8.99M
June 13, 2025	12.01	11.65	11.65	12.01	11.65	17.69M
June 12, 2025	11.94	12.13	12.13	12.18	11.82	19.95M
June 11, 2025	12.04	12.08	12.08	12.3	11.91	26.8M
June 10, 2025	12.06	11.79	11.79	12.15	11.66	17.58M
June 09, 2025	12.05	12.04	12.04	12.11	11.97	11.95M
June 06, 2025	12.36	12.02	12.02	12.36	11.95	19.24M
June 05, 2025	12.27	12.35	12.35	12.4	12.08	15.4M
June 04, 2025	12.45	12.27	12.27	12.47	12.23	14.95M
June 03, 2025	12.49	12.33	12.33	12.51	12.3	21.03M
May 30, 2025	13.03	12.6	12.6	13.1	12.57	36.51M

Zhejiang Shibao Company Limited (002703.SZ) SHZ