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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	38.06	37.35	37.35	38.69	37.23	3.83M
November 18, 2025	39	38.48	38.48	39.27	38.22	3.86M
November 17, 2025	38.67	38.99	38.99	39.56	38.3	3.52M
November 14, 2025	38.51	38.79	38.79	39.5	38.13	4.16M
November 13, 2025	37.77	39.08	39.08	39.9	37.55	6.94M
November 12, 2025	38.51	37.78	37.78	38.67	37.57	4.37M
November 11, 2025	39.08	38.78	38.78	39.31	38.45	4.22M
November 10, 2025	40.1	39.11	39.11	40.57	38.51	7.03M
November 07, 2025	41.01	40.24	40.24	41.2	40.1	4.22M
November 06, 2025	40.76	41.47	41.47	41.79	39.98	5.41M
November 05, 2025	40.4	40.56	40.56	40.75	40.06	3.73M
November 04, 2025	42.08	40.79	40.79	42.28	40.15	5.35M
November 03, 2025	41.17	42.1	42.1	42.21	41.17	4.82M
October 31, 2025	41	42.12	42.12	43.47	41	7.76M
October 30, 2025	42.55	41.5	41.5	44.96	41.5	9.88M
October 29, 2025	42.57	42.65	42.65	43.61	42.17	7.2M
October 28, 2025	42.79	42.17	42.17	43.19	41.77	5.96M
October 27, 2025	41.9	42.47	42.47	43.2	41.5	8.03M
October 24, 2025	40.66	41.17	41.17	41.2	40.43	4.54M
October 23, 2025	41.79	40.4	40.4	41.79	39.8	5.39M
October 22, 2025	41.82	41.76	41.76	42.38	41.38	3.8M
October 21, 2025	41.7	42.12	42.12	42.47	41.05	5.02M
October 20, 2025	42.1	41.43	41.43	42.27	40.95	5.08M
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

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