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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.9	12.76	12.76	12.98	12.65	15.22M
November 18, 2025	13.18	12.92	12.92	13.22	12.82	21.84M
November 17, 2025	13.49	13.18	13.18	13.8	13.06	39.15M
November 14, 2025	14.04	13.91	13.91	14.23	13.82	23.65M
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

Zhejiang Shibao Company Limited (002703.SZ) SHZ