ZhongWang Fabric Co., Ltd. (605003.SS) SHH

27.61

-0.85(-2.99%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	28.99	27.61	27.61	29.03	27.48	1.26M
April 02, 2026	28.58	28.46	28.46	29.27	28.37	630,100
April 01, 2026	28.96	29.03	29.03	29.31	28.77	1.25M
March 31, 2026	29.11	28.56	28.56	29.76	28.56	1.33M
March 30, 2026	28.63	29.57	29.57	29.57	28.45	1.32M
March 27, 2026	28.01	29.23	29.23	29.23	28.01	1.05M
March 26, 2026	28.53	28.33	28.33	28.9	27.81	1.12M
March 25, 2026	29.03	28.53	28.53	29.17	28.4	1.09M
March 24, 2026	27.77	28.57	28.57	28.59	26.66	1.77M
March 23, 2026	29.4	26.77	26.77	29.4	26.6	1.93M
March 20, 2026	29.14	28.98	28.98	29.97	28.92	1.81M
March 19, 2026	30.54	29.14	29.14	30.58	28.88	2.49M
March 18, 2026	31.02	30.85	30.85	31.58	30	1.99M
March 17, 2026	31.27	31	31	32.28	30.95	1.29M
March 16, 2026	30.47	31.48	31.48	31.51	29.99	1.46M
March 13, 2026	31.74	30.63	30.63	32.3	30.6	1.39M
March 12, 2026	32.94	31.63	31.63	33	31.49	1.93M
March 11, 2026	34.78	33	33	34.78	32.96	2.04M
March 10, 2026	34.44	34.18	34.18	34.49	33.76	518,500
March 09, 2026	34.02	33.45	33.45	34.02	32.6	1.38M
March 06, 2026	33.11	34.29	34.29	35	33.02	1.51M
March 05, 2026	32.99	33.13	33.13	33.92	32.67	2.51M
March 04, 2026	32.66	32.95	32.95	34	32.66	836,500
March 03, 2026	36.82	33.82	33.82	37.49	33.52	3.71M
March 02, 2026	35.28	36.93	36.93	37.66	34.03	2.45M
February 27, 2026	35.78	35.1	35.1	36.34	34.88	1.14M
February 26, 2026	35.18	35.6	35.6	36.88	33.93	2.11M
February 25, 2026	33	34.49	34.49	34.81	32.73	1.91M
February 24, 2026	33.15	33.02	33.02	33.46	32.7	895,125
February 13, 2026	33.25	32.84	0	33.51	32.7	845,475
February 12, 2026	33.85	33.23	0	34.29	33.07	1.21M
February 11, 2026	34.15	34.05	0	35.33	33.51	1.39M
February 10, 2026	33.6	34.17	0	34.34	33	1.43M
February 09, 2026	33.04	33.8	0	34.2	32.85	1.88M
February 06, 2026	33.45	32.81	0	34.05	32.55	1.77M
February 05, 2026	32.5	33.59	0	34.79	32.32	2.6M
February 04, 2026	32.84	32.75	0	33.44	32	2.36M
February 03, 2026	33.7	33.23	0	33.7	32.26	2.73M
February 02, 2026	36.48	33.19	0	36.62	33	4.52M
January 30, 2026	33.17	36.59	0	36.59	32.6	2.38M
January 29, 2026	32.01	33.26	0	35.77	32.01	2.9M
January 28, 2026	34	32.55	0	34.32	32.35	2.26M
January 27, 2026	32	33.99	0	34.35	31.86	3.8M
January 26, 2026	32.51	32.46	0	33.21	30.91	3.36M
January 23, 2026	32.14	32.35	0	33.08	31.81	2.05M
January 22, 2026	32.55	32.15	0	33.22	31.5	1.29M
January 21, 2026	31.3	32.4	0	32.6	30.75	1.86M
January 20, 2026	32	31.2	0	32.11	30.78	1.98M
January 19, 2026	31.81	32	0	32.77	31.57	1.91M
January 16, 2026	32.3	31.9	0	32.39	31.18	1.98M
January 15, 2026	32.29	31.92	0	32.29	31.47	1.7M
January 14, 2026	33.01	32.67	0	34.3	31.9	3.18M
January 13, 2026	32.46	33.7	0	34.72	31.39	4.92M
January 12, 2026	30.27	32.52	0	33.3	29.77	6.05M
January 09, 2026	30.12	30.27	0	30.57	29.56	2.92M
January 08, 2026	30.65	29.92	0	31.27	29.07	5.27M
January 07, 2026	31.36	30.64	0	32.41	30.63	5.55M
January 06, 2026	30.76	30.36	0	32.58	29.73	6.46M
January 05, 2026	34.7	32	0	34.92	32	4.32M
December 31, 2025	31.61	35.55	0	35.55	31.61	8.83M