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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	12.8	12.63	12.63	12.9	12.49	8.92M
July 16, 2025	12.27	12.79	12.79	12.98	12.18	10.1M
July 15, 2025	12.13	12.24	12.24	12.58	11.69	9.73M
July 14, 2025	12.16	12.4	12.4	12.48	12.08	6.56M
July 11, 2025	11.97	12.16	12.16	12.24	11.82	7.67M
July 10, 2025	11.74	11.92	11.92	12.32	11.6	9.31M
July 09, 2025	11.86	11.77	11.77	11.97	11.71	5.03M
July 08, 2025	11.89	11.85	11.85	12.25	11.81	7.27M
July 07, 2025	11.91	11.82	11.82	12.12	11.67	8.57M
July 04, 2025	11.28	12	12	12.38	11.22	17.66M
July 03, 2025	11.23	11.31	11.31	11.38	11.12	4.05M
July 02, 2025	11.13	11.31	11.31	11.44	11.13	5.38M
July 01, 2025	11.2	11.24	11.24	11.3	10.93	5.16M
June 30, 2025	10.93	11.17	11.17	11.19	10.73	6.94M
June 27, 2025	10.95	10.86	10.86	11.03	10.83	5.07M
June 26, 2025	11.14	10.97	10.97	11.4	10.96	6.93M
June 25, 2025	11.1	11.14	11.14	11.25	11.01	5.48M
June 24, 2025	11.15	11.09	11.09	11.3	10.96	8.44M
June 23, 2025	10.6	11.15	11.15	11.2	10.43	8.55M
June 20, 2025	10.58	10.62	10.62	10.77	10.55	6.55M
June 19, 2025	10.49	10.74	10.74	11.09	10.49	8.93M
June 18, 2025	10.69	10.52	10.52	10.76	10.43	5.97M
June 17, 2025	10.41	10.69	10.69	10.8	10.37	12.79M

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