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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.98	13.9	13.9	14.09	13.86	2.78M
February 12, 2026	14.06	13.92	13.92	14.11	13.91	2.76M
February 11, 2026	13.91	14.06	14.06	14.12	13.84	3.76M
February 10, 2026	13.75	13.93	13.93	13.95	13.71	4.19M
February 09, 2026	13.71	13.73	13.73	13.73	13.65	1.78M
February 06, 2026	13.66	13.66	13.66	13.78	13.61	2.78M
February 05, 2026	13.7	13.61	13.61	13.74	13.61	1.51M
February 04, 2026	13.64	13.7	13.7	13.75	13.59	1.61M
February 03, 2026	13.54	13.63	13.63	13.64	13.53	1.87M
February 02, 2026	13.8	13.47	13.47	13.8	13.46	3.86M
January 30, 2026	13.62	13.68	13.68	13.76	13.55	2.76M
January 29, 2026	13.76	13.66	13.66	13.8	13.6	2.44M
January 28, 2026	13.68	13.76	13.76	13.85	13.66	2.98M
January 27, 2026	13.72	13.71	13.71	13.79	13.62	2.6M
January 26, 2026	13.85	13.73	13.73	13.9	13.72	2.78M
January 23, 2026	13.78	13.86	13.86	13.86	13.75	2.17M
January 22, 2026	13.76	13.79	13.79	13.8	13.66	2.03M
January 21, 2026	13.7	13.72	13.72	13.75	13.65	2.62M
January 20, 2026	13.68	13.72	13.72	13.76	13.66	2.41M
January 19, 2026	13.58	13.72	13.72	13.79	13.55	4.04M
January 16, 2026	13.6	13.61	13.61	13.63	13.51	1.93M
January 15, 2026	13.48	13.56	13.56	13.71	13.47	2.91M
January 14, 2026	13.5	13.47	13.47	13.62	13.41	6.08M
January 13, 2026	13.71	13.61	13.61	13.95	13.53	12.52M
January 12, 2026	13.2	13.2	13.2	13.23	13.1	2.71M
January 09, 2026	13.2	13.21	13.21	13.25	13.12	2.71M
January 08, 2026	13.25	13.18	13.18	13.27	13.17	1.38M
January 07, 2026	13.23	13.26	13.26	13.31	13.2	2.24M
January 06, 2026	13.15	13.23	13.23	13.26	13.1	2.7M
January 05, 2026	13.15	13.12	13.12	13.18	13.09	2.03M
December 31, 2025	13.07	13.13	13.13	13.14	13.02	1.38M
December 30, 2025	13.26	13.06	13.06	13.29	13	2.44M
December 29, 2025	13.19	13.32	13.32	13.38	13.08	2.66M
December 26, 2025	13.22	13.11	13.11	13.25	13.1	1.47M
December 25, 2025	13.1	13.18	13.18	13.24	13.1	1.42M
December 24, 2025	13.15	13.13	13.13	13.16	13.05	1.27M
December 23, 2025	13.15	13.09	13.09	13.15	12.98	2.02M
December 22, 2025	13.18	13.1	13.1	13.22	13.1	1.59M
December 19, 2025	13.08	13.18	13.18	13.18	13	1.61M
December 18, 2025	12.94	13.03	13.03	13.23	12.94	1.78M
December 17, 2025	13.1	13.04	13.04	13.11	12.89	1.96M
December 16, 2025	13.2	13.1	13.1	13.22	12.93	3.45M
December 15, 2025	13.35	13.17	13.17	13.4	13.15	2.6M
December 12, 2025	13.49	13.36	13.36	13.51	13.32	2.29M
December 11, 2025	13.63	13.45	13.45	13.64	13.42	2.7M
December 10, 2025	13.65	13.61	13.61	13.71	13.52	2.63M
December 09, 2025	13.79	13.68	13.68	13.82	13.67	1.94M
December 08, 2025	13.79	13.79	13.79	13.82	13.75	2.47M
December 05, 2025	13.75	13.76	13.76	13.76	13.68	1.63M
December 04, 2025	13.73	13.72	13.72	13.83	13.7	1.51M
December 03, 2025	13.85	13.78	13.78	13.9	13.73	2.01M
December 02, 2025	13.85	13.85	13.85	13.92	13.74	2M
December 01, 2025	13.9	13.85	13.85	13.95	13.82	1.82M
November 28, 2025	13.86	13.87	13.87	13.92	13.74	1.41M
November 27, 2025	13.78	13.84	13.84	13.92	13.72	1.7M
November 26, 2025	13.66	13.78	13.78	13.85	13.66	1.57M
November 25, 2025	13.6	13.67	13.67	13.9	13.56	2.59M
November 24, 2025	13.65	13.6	13.6	13.66	13.44	2.39M
November 21, 2025	13.74	13.51	13.51	13.78	13.5	5.2M
November 20, 2025	13.83	13.76	13.76	13.9	13.75	1.77M

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