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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	14.21	14.3	14.3	14.35	14.07	3.78M
October 20, 2025	14.28	14.21	14.21	14.29	13.99	5.33M
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

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