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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.89	13.81	13.81	13.96	13.75	2.69M
November 18, 2025	14.03	13.91	13.91	14.06	13.79	3.25M
November 17, 2025	14.1	14.03	14.03	14.19	13.99	2.71M
November 14, 2025	14.02	14.12	14.12	14.2	14.02	2.35M
November 13, 2025	14	14.09	14.09	14.12	13.97	2.03M
November 12, 2025	14.12	14	14	14.13	13.94	2.19M
November 11, 2025	14.19	14.07	14.07	14.2	14.07	2.7M
November 10, 2025	14.1	14.14	14.14	14.21	14.06	2.1M
November 07, 2025	13.96	14.11	14.11	14.24	13.91	4.14M
November 06, 2025	13.94	13.95	13.95	13.99	13.9	1.53M
November 05, 2025	13.84	13.95	13.95	13.98	13.84	2.12M
November 04, 2025	13.87	13.91	13.91	13.95	13.84	1.65M
November 03, 2025	13.9	13.9	13.9	13.95	13.78	2.15M
October 31, 2025	13.79	13.9	13.9	13.92	13.77	1.79M
October 30, 2025	13.97	13.79	13.79	13.99	13.78	3.55M
October 29, 2025	14	13.96	13.96	14.07	13.88	2.96M
October 28, 2025	14.11	14	14	14.15	13.97	3.06M
October 27, 2025	14.11	14.08	14.08	14.21	14.01	3.43M
October 24, 2025	14.22	14.1	14.1	14.24	14	3.29M
October 23, 2025	14.03	14.21	14.21	14.22	13.95	3.05M
October 22, 2025	14.34	14.08	14.08	14.34	14.04	4.07M

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