Zhejiang Oceanking Development Co., Ltd. - 603213.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.02	14.21	14.21	14.42	14.02	8.46M
October 16, 2025	14	14	14	14.14	13.86	4.85M
October 15, 2025	13.89	13.87	13.87	13.92	13.76	2.54M
October 14, 2025	14.05	13.83	13.83	14.25	13.79	5.54M
October 13, 2025	13.64	13.92	13.92	13.94	13.6	4.73M
October 10, 2025	13.69	13.81	13.81	13.9	13.61	4.39M
October 09, 2025	13.58	13.64	13.64	13.76	13.56	4.77M
September 30, 2025	13.47	13.54	13.54	13.59	13.4	2.49M
September 29, 2025	13.29	13.52	13.52	13.56	13.16	3.73M
September 26, 2025	13.34	13.28	13.28	13.43	13.25	2.35M
September 25, 2025	13.4	13.3	13.3	13.55	13.24	2.84M
September 24, 2025	13.27	13.42	13.42	13.45	13.2	3.31M
September 23, 2025	13.2	13.3	13.3	13.34	13.1	4.86M
September 22, 2025	13.36	13.21	13.21	13.42	13.14	3.76M
September 19, 2025	13.39	13.33	13.33	13.41	13.22	2.85M
September 18, 2025	13.56	13.31	13.31	13.6	13.2	6.89M
September 17, 2025	13.6	13.56	13.56	13.63	13.51	3.35M
September 16, 2025	13.66	13.55	13.55	13.73	13.41	5.55M
September 15, 2025	13.7	13.66	13.66	13.79	13.62	4.72M
September 12, 2025	13.93	13.75	13.75	13.95	13.74	6.37M
September 11, 2025	13.59	13.94	13.94	13.99	13.58	10.11M
September 10, 2025	13.75	13.67	13.67	13.88	13.52	7.89M
September 09, 2025	13.5	13.63	13.63	14.12	13.44	11.59M
September 08, 2025	13.5	13.58	13.58	13.83	13.45	11.94M
September 05, 2025	13.6	13.32	13.32	13.61	13.01	13.78M
September 04, 2025	14.13	13.61	13.61	14.44	13.6	20.57M
September 03, 2025	16.82	14.83	14.83	16.82	13.76	38.86M
September 02, 2025	15.29	15.29	15.29	15.29	15.29	0
September 01, 2025	15.29	15.29	15.29	15.29	15.29	0
August 29, 2025	15.29	15.29	15.29	15.29	15.29	0
August 28, 2025	15.29	15.29	15.29	15.29	15.29	0
August 27, 2025	15.29	15.29	15.29	15.29	15.29	0
August 26, 2025	15.29	15.29	15.29	15.29	15.29	0
August 25, 2025	15.29	15.29	15.29	15.29	15.29	0
August 22, 2025	15.29	15.29	15.29	15.29	15.29	0
August 21, 2025	15.29	15.29	15.29	15.29	15.29	0
August 20, 2025	15.29	15.29	15.29	15.29	15.29	0
August 19, 2025	13.88	15.29	15.29	15.29	13.8	16.45M
August 18, 2025	13.74	13.9	13.9	13.98	13.5	8.09M
August 15, 2025	13.7	13.74	13.74	13.82	13.53	4.98M
August 14, 2025	13.55	13.74	13.74	13.84	13.47	6.43M
August 13, 2025	13.8	13.6	13.6	14.08	13.51	7.17M
August 12, 2025	13.91	13.85	13.85	14.15	13.76	5.18M
August 11, 2025	13.67	13.95	13.95	13.98	13.54	7.83M
August 08, 2025	13.44	13.67	13.67	13.69	13.25	6.98M
August 07, 2025	13.59	13.42	13.42	13.62	13.31	5.79M
August 06, 2025	12.85	13.59	13.59	13.65	12.84	11.34M
August 05, 2025	12.89	12.86	12.86	13.02	12.79	4.06M
August 04, 2025	12.75	12.79	12.79	12.92	12.48	5.49M
August 01, 2025	12.85	12.8	12.8	13.04	12.7	4.58M
July 31, 2025	13.4	12.85	12.85	13.43	12.74	9.87M
July 30, 2025	12.96	13.36	13.36	13.44	12.82	12.44M
July 29, 2025	12.99	12.95	12.95	12.99	12.53	10.28M
July 28, 2025	12.91	12.99	12.99	13.09	12.74	10.68M
July 25, 2025	13.46	12.99	12.99	13.73	12.9	17.24M
July 24, 2025	13.95	13.52	13.52	14.78	13.31	22.94M
July 23, 2025	14.92	14.21	14.21	15.05	14	19.39M
July 22, 2025	13.83	15.2	15.2	15.35	13.75	22.91M
July 21, 2025	13.2	14	14	14.43	13.13	17.15M
July 18, 2025	12.67	13.24	13.24	13.3	12.5	12.85M

Zhejiang Oceanking Development Co., Ltd. (603213.SS) SHH