Zhejiang Aokang Shoes Co., Ltd. (603001.SS) SHH
9.16
+0.21(+2.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.16
+0.21(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.9 | 9.16 | 9.16 | 9.16 | 8.81 | 6.42M |
| April 02, 2026 | 9.06 | 8.95 | 8.95 | 9.06 | 8.83 | 4.39M |
| April 01, 2026 | 9.09 | 9.06 | 9.06 | 9.27 | 9 | 4.93M |
| March 31, 2026 | 9.17 | 9.02 | 9.02 | 9.35 | 8.92 | 6.32M |
| March 30, 2026 | 8.84 | 9.2 | 9.2 | 9.2 | 8.75 | 7.98M |
| March 27, 2026 | 9.3 | 8.97 | 8.97 | 9.3 | 8.72 | 12.74M |
| March 26, 2026 | 9.27 | 9.42 | 9.42 | 9.44 | 9.15 | 6.47M |
| March 25, 2026 | 8.88 | 9.35 | 9.35 | 9.35 | 8.84 | 9.34M |
| March 24, 2026 | 8.47 | 8.89 | 8.89 | 8.96 | 8.3 | 9.4M |
| March 23, 2026 | 8.48 | 8.26 | 8.26 | 8.51 | 8.12 | 8.5M |
| March 20, 2026 | 8.65 | 8.54 | 8.54 | 8.69 | 8.5 | 6.14M |
| March 19, 2026 | 8.79 | 8.65 | 8.65 | 8.88 | 8.56 | 7.38M |
| March 18, 2026 | 8.73 | 8.91 | 8.91 | 9.01 | 8.69 | 7.36M |
| March 17, 2026 | 9.11 | 8.79 | 8.79 | 9.11 | 8.75 | 6.49M |
| March 16, 2026 | 8.91 | 8.97 | 8.97 | 9.06 | 8.77 | 7.84M |
| March 13, 2026 | 9.7 | 9.19 | 9.19 | 9.72 | 8.77 | 18.15M |
| March 12, 2026 | 9.79 | 9.7 | 9.7 | 9.95 | 9.62 | 6.81M |
| March 11, 2026 | 9.94 | 9.81 | 9.81 | 10.01 | 9.77 | 6.64M |
| March 10, 2026 | 9.67 | 9.63 | 9.63 | 9.79 | 9.55 | 3.08M |
| March 09, 2026 | 9.61 | 9.64 | 9.64 | 9.68 | 9.17 | 8.98M |
| March 06, 2026 | 9.45 | 9.6 | 9.6 | 9.67 | 9.31 | 12.15M |
| March 05, 2026 | 8.88 | 9.58 | 9.58 | 9.58 | 8.75 | 11.45M |
| March 04, 2026 | 8.75 | 8.63 | 8.63 | 8.9 | 8.43 | 5.51M |
| March 03, 2026 | 9.26 | 8.86 | 8.86 | 9.26 | 8.84 | 7.33M |
| March 02, 2026 | 9.43 | 9.19 | 9.19 | 9.67 | 9.16 | 8.36M |
| February 27, 2026 | 9.42 | 9.58 | 9.58 | 9.58 | 9.37 | 4.69M |
| February 26, 2026 | 9.49 | 9.42 | 9.42 | 9.54 | 9.37 | 4.49M |
| February 25, 2026 | 9.66 | 9.43 | 9.43 | 9.68 | 9.42 | 4.84M |
| February 24, 2026 | 9.53 | 9.63 | 9.63 | 9.76 | 9.45 | 5.61M |
| February 13, 2026 | 9.55 | 9.48 | 0 | 9.59 | 9.4 | 4.99M |
| February 12, 2026 | 9.53 | 9.55 | 0 | 9.65 | 9.33 | 6.92M |
| February 11, 2026 | 9.72 | 9.53 | 0 | 9.75 | 9.52 | 5.38M |
| February 10, 2026 | 9.75 | 9.67 | 0 | 9.81 | 9.61 | 5.27M |
| February 09, 2026 | 9.82 | 9.75 | 0 | 9.98 | 9.65 | 7.59M |
| February 06, 2026 | 9.77 | 9.83 | 0 | 9.91 | 9.65 | 6.85M |
| February 05, 2026 | 9.98 | 9.87 | 0 | 10.18 | 9.78 | 7.43M |
| February 04, 2026 | 9.96 | 10.01 | 0 | 10.07 | 9.86 | 7.81M |
| February 03, 2026 | 10.15 | 9.98 | 0 | 10.2 | 9.87 | 8.27M |
| February 02, 2026 | 10.34 | 10.1 | 0 | 10.56 | 10.06 | 12.76M |
| January 30, 2026 | 10.4 | 10.14 | 0 | 10.6 | 10.05 | 22.8M |
| January 29, 2026 | 9.64 | 10.44 | 0 | 10.44 | 9.5 | 16.85M |
| January 28, 2026 | 9.03 | 9.49 | 0 | 9.9 | 9 | 17.99M |
| January 27, 2026 | 9.19 | 9.08 | 0 | 9.25 | 8.82 | 11.37M |
| January 26, 2026 | 9.5 | 9.26 | 0 | 9.66 | 9.14 | 15.41M |
| January 23, 2026 | 10.02 | 9.47 | 0 | 10.32 | 9.27 | 36.89M |
| January 22, 2026 | 9.33 | 10.16 | 0 | 10.18 | 9.32 | 33.9M |
| January 21, 2026 | 9.3 | 9.25 | 0 | 9.56 | 9.25 | 12.3M |
| January 20, 2026 | 9.31 | 9.31 | 0 | 9.35 | 9.04 | 17.24M |
| January 19, 2026 | 8.55 | 9.41 | 0 | 9.41 | 8.38 | 24.73M |
| January 16, 2026 | 8.73 | 8.55 | 0 | 8.95 | 8.51 | 10.23M |
| January 15, 2026 | 8.58 | 8.73 | 0 | 9.05 | 8.51 | 11.69M |
| January 14, 2026 | 8.55 | 8.56 | 0 | 8.74 | 8.43 | 8.88M |
| January 13, 2026 | 8.52 | 8.55 | 0 | 8.7 | 8.41 | 10.61M |
| January 12, 2026 | 8.62 | 8.52 | 0 | 8.66 | 8.41 | 7.95M |
| January 09, 2026 | 8.5 | 8.59 | 0 | 8.61 | 8.39 | 8.37M |
| January 08, 2026 | 8.49 | 8.5 | 0 | 8.58 | 8.42 | 6.38M |
| January 07, 2026 | 8.77 | 8.5 | 0 | 8.78 | 8.43 | 9.78M |
| January 06, 2026 | 8.71 | 8.78 | 0 | 8.96 | 8.7 | 5.58M |
| January 05, 2026 | 8.85 | 8.76 | 0 | 8.95 | 8.7 | 8.46M |
| December 31, 2025 | 8.6 | 8.95 | 0 | 9.1 | 8.49 | 11.81M |