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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.51	19.59	19.59	20.51	19.56	4.34M
November 06, 2025	20.01	20.39	20.39	20.51	19.99	4.01M
November 05, 2025	19.91	20.01	20.01	20.23	19.75	2.44M
November 04, 2025	20.11	19.91	19.91	20.15	19.72	2.23M
November 03, 2025	20.3	20.16	20.16	20.3	19.82	2.46M
October 31, 2025	19.7	20.1	20.1	20.27	19.65	4.53M
October 30, 2025	20.44	19.7	19.7	20.79	19.7	5.26M
October 29, 2025	20.7	20.51	20.51	20.71	20.08	4.17M
October 28, 2025	20.98	20.68	20.68	21.09	20.56	4.57M
October 27, 2025	21.2	21.09	21.09	21.33	20.66	6.81M
October 24, 2025	21.34	21.21	21.21	21.88	20.9	10.25M
October 23, 2025	21.1	21.2	21.2	21.35	20.7	5.84M
October 22, 2025	20.33	21.5	21.5	21.9	20.01	12M
October 21, 2025	20.77	20.37	20.37	20.77	20.15	5.64M
October 20, 2025	21.2	20.61	20.61	21.41	20.5	8.52M
October 17, 2025	20.55	21.29	21.29	21.8	19.93	10.87M
October 16, 2025	20.65	20.96	20.96	21.45	20.3	11.65M
October 15, 2025	20.19	20.31	20.31	20.43	19.83	3.23M
October 14, 2025	20.55	20.19	20.19	20.73	19.92	3.02M
October 13, 2025	19.83	20.42	20.42	20.5	19.32	4.24M
October 10, 2025	20.85	20.62	20.62	21.1	20.51	5.11M
October 09, 2025	20.74	20.96	20.96	21.49	20.16	10.85M
September 30, 2025	18.97	20.57	20.57	20.89	18.81	13.19M
September 29, 2025	18.76	18.99	18.99	19.18	18.6	2.33M
September 26, 2025	18.65	18.76	18.76	19.06	18.52	2.07M
September 25, 2025	19.33	18.69	18.69	19.35	18.68	3.15M
September 24, 2025	19.29	19.28	19.28	19.31	18.91	1.79M
September 23, 2025	19.51	19.31	19.31	19.68	18.66	3.26M
September 22, 2025	19.85	19.58	19.58	19.85	19.49	1.69M
September 19, 2025	20.28	19.76	19.76	20.29	19.61	2.75M
September 18, 2025	20.61	20.03	20.03	20.79	19.78	4.39M
September 17, 2025	20.22	20.51	20.51	21.07	20.22	5.7M
September 16, 2025	19.6	20.39	20.39	20.44	19.46	4.61M
September 15, 2025	19.51	19.76	19.76	20.29	19.41	3.09M
September 12, 2025	19.73	19.41	19.41	19.9	19.41	2.68M
September 11, 2025	19.09	19.62	19.62	19.88	18.74	3.9M
September 10, 2025	19.08	19.04	19.04	19.25	18.88	1.63M
September 09, 2025	19.46	19.06	19.06	19.56	19	2.42M
September 08, 2025	19.45	19.58	19.58	19.68	19.35	2.55M
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

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