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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.15	41.54	41.54	43.51	41.47	6.16M
October 16, 2025	43.77	43.16	43.16	44.25	43.09	4.94M
October 15, 2025	43.44	44.12	44.12	44.27	42.19	5.37M
October 14, 2025	45	43.88	43.38	46.07	43.5	7.35M
October 13, 2025	43	45	44.49	45.63	42.51	7.55M
October 10, 2025	46.3	45.65	45.13	47.18	45.62	7.44M
October 09, 2025	47.5	46.75	46.22	48.22	46.6	8.29M
September 30, 2025	48.94	47.49	47.49	48.99	47.3	8.9M
September 29, 2025	46.97	48.42	48.42	48.85	46.3	9.5M
September 26, 2025	52.07	47.33	47.33	52.07	47.33	18.92M
September 25, 2025	52.75	52.59	52.59	54.75	52.15	15.62M
September 24, 2025	53.31	53.28	53.28	53.83	51.44	18.26M
September 23, 2025	52.78	55.43	55.43	56	51.01	25.34M
September 22, 2025	51.77	52.75	52.75	54.76	50	21.18M
September 19, 2025	57.12	51.78	51.78	58.6	51.78	31.74M
September 18, 2025	49	54.77	54.77	54.77	48.48	29.09M
September 17, 2025	51.49	49.79	49.79	52.5	49.76	19.72M
September 16, 2025	49.73	52.04	52.04	54.44	49.73	23.06M
September 15, 2025	49.3	49.73	49.73	50.55	46.82	18.87M
September 12, 2025	50.98	50.7	50.7	53.49	49.1	21.85M
September 11, 2025	48.4	51.53	51.53	53.6	47.41	25.16M
September 10, 2025	46.9	48.79	48.79	49.15	46.5	17.86M
September 09, 2025	45.5	46.17	46.17	47.98	44.8	13.9M
September 08, 2025	46.5	45.97	45.97	47.84	45.66	13.94M
September 05, 2025	49.8	47.71	47.71	50.13	45.16	19.94M
September 04, 2025	49	50.14	50.14	51.02	47.49	16.37M
September 03, 2025	47.52	49.9	49.9	50.97	46.5	16.94M
September 02, 2025	52.07	47.95	47.95	53.2	47.61	17.75M
September 01, 2025	51.63	52.9	52.9	53.72	50.52	17.36M
August 29, 2025	58.56	54.56	54.56	59.61	53.78	25.39M
August 28, 2025	54.36	59.76	59.76	62.98	54.36	29.82M
August 27, 2025	52.17	57.26	57.26	57.26	48.2	31.09M
August 26, 2025	49.69	52.05	52.05	54.63	49.69	24.56M
August 25, 2025	50	49.66	49.66	52.5	47.9	22.77M
August 22, 2025	50.08	50.1	50.1	54.57	47.73	26.12M
August 21, 2025	46.97	51	51	52.88	43.99	32.42M
August 20, 2025	46.71	48.18	48.18	50.66	46.71	25.02M
August 19, 2025	49	46.67	46.67	49.77	46.67	27.28M
August 18, 2025	51.5	51.85	51.85	51.85	48	32.22M
August 15, 2025	44.9	47.14	47.14	47.14	44.47	20.81M
August 14, 2025	42.85	42.85	42.85	42.85	42.85	3.04M
August 13, 2025	38.95	38.95	38.95	38.95	38.95	1.85M
August 12, 2025	34	35.41	35.41	35.41	34	6.15M
August 11, 2025	29	32.19	32.19	32.19	28.82	12.49M
August 08, 2025	27.99	29.26	29.26	30.58	27.02	12.36M
August 07, 2025	28.12	28.8	28.8	29.59	27.52	13.11M
August 06, 2025	27.74	27.56	27.56	29.7	27.31	11.31M
August 05, 2025	26.74	28.03	28.03	28.19	26.74	10.83M
August 04, 2025	25.99	26.88	26.88	27.2	25.58	11.28M
August 01, 2025	27.15	26.4	26.4	28.74	25.78	17.34M
July 31, 2025	23.61	26.13	26.13	26.13	23.55	9.99M
July 30, 2025	23.41	23.75	23.75	24.45	23.41	4.17M
July 29, 2025	23.9	23.52	23.52	24.2	23.38	1.66M
July 28, 2025	23.51	23.62	23.62	23.71	23.3	1.35M
July 25, 2025	23.75	23.51	23.51	23.75	23.43	1.52M
July 24, 2025	23.57	23.8	23.8	23.84	23.45	2.08M
July 23, 2025	23.88	23.61	23.61	23.9	23.55	1.5M
July 22, 2025	23.6	23.8	23.8	23.8	23.5	1.88M
July 21, 2025	23.35	23.68	23.68	23.81	23.34	2.57M
July 18, 2025	23.5	23.18	23.18	23.62	23.11	1.4M

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