ZHEJIANG DIBAY ELECTRIC CO.,Ltd. - 603320.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.01	19.45	19.45	19.45	18.86	3.05M
September 04, 2025	18.62	18.99	18.99	19.62	18.62	4.64M
September 03, 2025	19.14	18.55	18.55	19.42	18.5	3.25M
September 02, 2025	19.6	19.2	19.2	19.7	18.74	4.42M
September 01, 2025	19.75	19.6	19.6	19.84	19.47	3.8M
August 29, 2025	19.95	19.64	19.64	20.14	19.4	4.58M
August 28, 2025	20.13	20.07	20.07	20.47	19.3	6.64M
August 27, 2025	20.74	20.27	20.27	21.35	20.18	8.8M
August 26, 2025	20.36	20.53	20.53	20.87	20.03	6.3M
August 25, 2025	20.42	20.35	20.35	20.66	20.16	5.1M
August 22, 2025	20.7	20.35	20.35	20.83	20.26	5.12M
August 21, 2025	21.09	20.77	20.77	21.21	20.63	5.08M
August 20, 2025	21.29	21.13	21.13	21.5	20.89	6.79M
August 19, 2025	22.23	21.35	21.35	22.24	20.6	12.94M
August 18, 2025	19.56	21.38	21.38	21.38	19.56	4.76M
August 15, 2025	19.21	19.44	19.44	19.6	19.21	2.82M
August 14, 2025	19.93	19.27	19.27	19.93	19.19	3.29M
August 13, 2025	20.05	19.82	19.82	20.3	19.55	2.89M
August 12, 2025	20.06	19.91	19.91	20.15	19.66	2.46M
August 11, 2025	19.87	19.96	19.96	20	19.57	2.92M
August 08, 2025	20.45	19.87	19.87	20.5	19.49	4.98M
August 07, 2025	20.76	20.73	20.73	20.94	20.5	3.19M
August 06, 2025	20.48	20.73	20.73	20.91	20.23	4.84M
August 05, 2025	19.78	20.5	20.5	20.56	19.74	4.89M
August 04, 2025	18.93	19.69	19.69	19.91	18.79	4.56M
August 01, 2025	18.45	18.99	18.99	19.01	18.41	2.99M
July 31, 2025	18.77	18.51	18.51	18.88	18.4	2.65M
July 30, 2025	19.2	18.71	18.71	19.26	18.49	3.28M
July 29, 2025	19.24	19.2	19.2	19.46	18.94	3.13M
July 28, 2025	18.85	19.2	19.2	19.29	18.78	3.87M
July 25, 2025	18.68	18.84	18.84	19.05	18.33	3.3M
July 24, 2025	18.6	18.68	18.68	18.97	18.52	2.61M
July 23, 2025	18.93	18.6	18.6	18.95	18.52	3.06M
July 22, 2025	18.75	18.88	18.88	19.05	18.56	4.31M
July 21, 2025	18.8	18.71	18.71	19.06	18.55	4.39M
July 18, 2025	18.78	18.67	18.67	18.83	18.48	3.13M
July 17, 2025	18.85	18.75	18.75	18.94	18.68	2.43M
July 16, 2025	18.85	18.89	18.89	18.99	18.7	3.02M
July 15, 2025	18.75	18.85	18.85	19.05	18.68	2.69M
July 14, 2025	18.6	18.8	18.8	19.07	18.49	2.77M
July 11, 2025	18.7	18.53	18.53	18.87	18.48	2.63M
July 10, 2025	18.52	18.78	18.78	19.02	18.4	3.57M
July 09, 2025	18.96	18.55	18.55	19.17	18.46	3.28M
July 08, 2025	18.7	18.92	18.92	19.29	18.67	4.51M
July 07, 2025	17.92	18.78	18.78	18.84	17.89	4.07M
July 04, 2025	18.24	18.21	18.21	18.44	18.08	2.94M
July 03, 2025	18.01	18.31	18.31	18.4	17.94	3.15M
July 02, 2025	17.94	18.01	18.01	18.29	17.81	3.31M
July 01, 2025	18.23	17.98	17.98	18.48	17.71	6.2M
June 30, 2025	17.49	18.13	18.13	18.42	17.36	6.76M
June 27, 2025	17.42	17.42	17.42	17.46	17.19	2.26M
June 26, 2025	17.21	17.35	17.35	17.66	17.08	2.93M
June 25, 2025	17.45	17.24	17.24	17.45	17.03	2.2M
June 24, 2025	16.59	17.2	17.2	17.27	16.52	2.53M
June 23, 2025	16.23	16.51	16.51	16.57	16.14	1.36M
June 20, 2025	16.36	16.32	16.32	16.61	16.27	1.6M
June 19, 2025	16.75	16.41	16.41	17	16.3	2.15M
June 18, 2025	16.94	16.83	16.83	17.05	16.69	1.46M
June 17, 2025	16.95	16.94	16.94	17.07	16.79	1.7M
June 16, 2025	16.91	16.95	16.95	17.22	16.9	1.89M

ZHEJIANG DIBAY ELECTRIC CO.,Ltd. (603320.SS) SHH