Zhejiang Dayuan Pumps Industry Co., Ltd - 603757.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.98	43	43	45.67	42.45	22.12M
February 12, 2026	44.45	44.45	44.45	44.45	44.45	9.25M
February 11, 2026	40.49	40.41	40.41	41.18	40.32	2.26M
February 10, 2026	40.13	40.62	40.62	41.62	40.13	3.55M
February 09, 2026	40.45	40.75	40.75	41	40.08	2.98M
February 06, 2026	39.5	40.05	40.05	40.59	39.35	3.11M
February 05, 2026	40.07	39.66	39.66	40.73	39.53	3.07M
February 04, 2026	40.4	40.53	40.53	40.88	40.02	2.65M
February 03, 2026	39.7	40.89	40.89	40.95	39.57	4.48M
February 02, 2026	40.33	39.7	39.7	40.8	39.59	2.88M
January 30, 2026	39.96	40.54	40.54	40.86	39.79	3.87M
January 29, 2026	41.77	40.08	40.08	41.79	40.06	6.75M
January 28, 2026	41.01	42.29	42.29	42.51	40.6	8.21M
January 27, 2026	41	41.07	41.07	41.5	39.55	5.37M
January 26, 2026	42.3	41.55	41.55	42.66	41.28	4.51M
January 23, 2026	42.5	41.99	41.99	42.5	41.63	4.56M
January 22, 2026	42.68	42.25	42.25	42.7	41.69	4.7M
January 21, 2026	41	42.39	42.39	42.69	40.51	5.54M
January 20, 2026	43.67	41.5	41.5	43.67	41.31	6.95M
January 19, 2026	43.3	43.68	43.68	44.36	43.1	6.19M
January 16, 2026	43.55	43.26	43.26	43.66	42.9	5.31M
January 15, 2026	42.3	43.1	43.1	43.55	42.2	6.17M
January 14, 2026	41.85	42.85	42.85	43.5	41.77	9.79M
January 13, 2026	43.65	42.21	42.21	44.69	42.19	12.38M
January 12, 2026	45.84	43.88	43.88	45.99	43.81	18.22M
January 09, 2026	45.6	45.84	45.84	46.98	44.61	13.14M
January 08, 2026	47.65	46.92	46.92	48.98	46.65	17.82M
January 07, 2026	44.7	47.09	47.09	47.2	44.5	16.92M
January 06, 2026	45.65	44.93	44.93	45.96	44.5	11.35M
January 05, 2026	45.28	45.65	45.65	45.69	44.53	10M
December 31, 2025	46.79	44.39	44.39	46.79	44.21	14.53M
December 30, 2025	45.5	47.36	47.36	47.99	44.75	16.61M
December 29, 2025	46.52	46.2	46.2	47.65	45.9	12.54M
December 26, 2025	48.55	47.1	47.1	48.58	46.38	21.18M
December 25, 2025	47.3	49.33	49.33	49.49	45.78	23.69M
December 24, 2025	48.06	48.35	48.35	51	48.06	24.42M
December 23, 2025	46.5	49.7	49.7	52.86	46.05	32.53M
December 22, 2025	47	48.05	48.05	49.59	44.72	32.02M
December 19, 2025	42.2	47.29	47.29	47.29	42.2	24.12M
December 18, 2025	42.14	42.99	42.99	44.21	42	32.91M
December 17, 2025	38.2	41.8	41.8	41.8	38.2	19.6M
December 16, 2025	37.94	38	38	38.98	36.52	10.63M
December 15, 2025	36.85	38.15	38.15	39.8	36.85	11.13M
December 12, 2025	37.32	37.11	37.11	37.73	36.11	5.86M
December 11, 2025	38.47	37.1	37.1	38.48	37.03	7.43M
December 10, 2025	37.59	38.48	38.48	39.88	37.34	13.81M
December 09, 2025	37.45	37.63	37.63	38.28	37.34	6.11M
December 08, 2025	36.1	37.58	37.58	38.4	35.95	8M
December 05, 2025	35.45	36.06	36.06	36.08	35.03	2.38M
December 04, 2025	35.91	35.42	35.42	36.37	35.3	3M
December 03, 2025	36.65	36.06	36.06	36.82	35.81	2.36M
December 02, 2025	36.63	36.65	36.65	37.15	36	2.89M
December 01, 2025	36.85	36.64	36.64	37	36.53	2.73M
November 28, 2025	36.2	36.92	36.92	37.19	35.96	2.84M
November 27, 2025	36.29	36.28	36.28	36.99	36.19	2.63M
November 26, 2025	36.08	36.25	36.25	36.72	35.88	2.78M
November 25, 2025	36.45	36.31	36.31	37.19	36.2	3.62M
November 24, 2025	35.3	36.05	36.05	36.46	35.27	3.66M
November 21, 2025	36.56	35.28	35.28	36.96	35.14	4.62M
November 20, 2025	37.75	37.02	37.02	38.2	36.72	3.65M

Zhejiang Dayuan Pumps Industry Co., Ltd (603757.SS) SHH