Zhejiang Dongri Limited Company - 600113.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.91	44.03	44.03	45.66	43.73	7.84M
November 06, 2025	47.05	45.33	45.33	47.27	45.33	5.7M
November 05, 2025	47.16	46.9	46.9	47.23	46	2.2M
November 04, 2025	48.6	47.46	47.46	48.69	46.24	4.64M
November 03, 2025	48.55	48.51	48.51	48.99	47.4	4.98M
October 31, 2025	48.61	47.6	47.6	49.88	47.06	4.9M
October 30, 2025	49.2	47.66	47.66	50.5	47.61	7.32M
October 29, 2025	45.9	49.15	49.15	49.61	45.3	8.21M
October 28, 2025	47.42	46.61	46.61	48.88	46.58	7.88M
October 27, 2025	49.2	47.6	47.6	49.76	46.4	8.43M
October 24, 2025	50.18	49.59	49.59	50.77	49.49	3.13M
October 23, 2025	50.87	50.35	50.35	50.9	49.9	2.69M
October 22, 2025	52.31	50.87	50.87	52.49	50.61	3.67M
October 21, 2025	50.36	52.49	52.49	52.9	49.64	6.87M
October 20, 2025	51.11	50.37	50.37	51.88	49.9	4.25M
October 17, 2025	52.1	50.16	50.16	52.53	50.05	6.08M
October 16, 2025	54.82	52.35	52.35	54.9	52.24	4.97M
October 15, 2025	54.9	54.63	54.63	54.94	53.11	3.76M
October 14, 2025	57.89	54.8	54.8	58.89	54.6	7.61M
October 13, 2025	55	56.84	56.84	56.95	53.92	6.35M
October 10, 2025	57.6	57.17	57.17	57.99	55.8	6.49M
October 09, 2025	55.01	57.18	57.18	58.79	54.77	8.98M
September 30, 2025	55.5	54.77	54.77	56.8	54.75	9.16M
September 29, 2025	52.26	55.89	55.89	56.33	52.26	14.95M
September 26, 2025	49.8	52.24	52.24	53.8	45.56	18.01M
September 25, 2025	51.9	49.8	49.8	52.47	49.33	10.89M
September 24, 2025	53.95	52.52	52.52	55.02	52.51	5.31M
September 23, 2025	55.65	54.48	54.48	55.97	53.1	5.22M
September 22, 2025	55.72	55.65	55.65	57.38	55.1	5.39M
September 19, 2025	55.13	55.09	55.09	56.66	54.61	6.03M
September 18, 2025	56.24	55.27	55.27	56.82	54.62	5.57M
September 17, 2025	57.2	56.32	56.32	57.31	56.17	3.72M
September 16, 2025	56.39	57.2	57.2	57.99	53.72	7.69M
September 15, 2025	59.17	56.4	56.4	59.26	55.61	10.17M
September 12, 2025	58.9	59.17	59.17	59.98	58.28	5.19M
September 11, 2025	59.5	58.96	58.96	60.43	57.86	5.95M
September 10, 2025	59.11	58.67	58.67	59.99	57.67	6.33M
September 09, 2025	62	59.11	59.11	62.37	58.77	8.72M
September 08, 2025	60.25	61.75	61.75	62.3	59.7	9.55M
September 05, 2025	57	60.29	60.29	60.69	55.52	10.97M
September 04, 2025	60.6	57.74	57.74	62.88	55.75	13.81M
September 03, 2025	60.52	60.01	60.01	61.3	58.67	7.87M
September 02, 2025	60.07	59.41	59.41	61.35	58	12.41M
September 01, 2025	59.53	60.1	60.1	62.84	56.09	15.96M
August 29, 2025	56.5	59.13	59.13	59.88	55	14.4M
August 28, 2025	55.2	56.48	56.48	59.2	55.09	22.11M
August 27, 2025	60.15	61.2	61.2	62.94	58	22.88M
August 26, 2025	58.31	59.96	59.96	59.96	57.24	14.46M
August 25, 2025	50.63	54.51	54.51	54.51	50.63	9.28M
August 22, 2025	51.33	49.55	49.55	52.46	49.55	12.33M
August 21, 2025	51.15	51.45	51.45	54.23	51.01	13.23M
August 20, 2025	51	51.15	51.15	51.99	50.16	11.81M
August 19, 2025	50.1	51.19	51.19	53	48.62	22.36M
August 18, 2025	52.16	50.1	50.1	53	47.15	28.25M
August 15, 2025	46	50.9	50.9	50.9	46	20.45M
August 14, 2025	45	46.27	46.27	47.99	39.71	29.8M
August 13, 2025	42	43.68	43.68	43.68	41.08	19.78M
August 12, 2025	37	39.71	39.71	39.71	36.82	19.62M
August 11, 2025	33.33	36.1	36.1	36.1	33.33	14.93M
August 08, 2025	32	32.82	32.82	34.39	31.6	14.28M

Zhejiang Dongri Limited Company (600113.SS) SHH