ZhongWang Fabric Co., Ltd. (605003.SS) SHH
30.63
-1(-3.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
30.63
-1(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| December 30, 2025 | 30.17 | 32.32 | 0 | 32.32 | 30.1 | 8.43M |
| December 29, 2025 | 28.8 | 29.38 | 0 | 31.16 | 28.46 | 6.52M |
| December 26, 2025 | 28.63 | 29.6 | 0 | 30.37 | 28.28 | 5.37M |
| December 25, 2025 | 25.83 | 28.63 | 0 | 28.93 | 25.75 | 7.4M |
| December 24, 2025 | 24.5 | 26.3 | 0 | 26.3 | 24.4 | 2.95M |
| December 23, 2025 | 24.97 | 23.91 | 0 | 25.08 | 23.88 | 2.13M |
| December 22, 2025 | 25.52 | 24.97 | 0 | 26.01 | 24.81 | 3.04M |
| December 19, 2025 | 23.44 | 25.78 | 0 | 25.78 | 22.62 | 1.96M |
| December 18, 2025 | 23.07 | 23.44 | 0 | 23.8 | 22.94 | 1.23M |
| December 17, 2025 | 22.89 | 23.13 | 0 | 23.21 | 22.37 | 986,250 |
| December 16, 2025 | 23.64 | 22.89 | 0 | 23.99 | 22.76 | 943,747 |
| December 15, 2025 | 23.85 | 23.7 | 0 | 24.25 | 23.41 | 1.18M |
| December 12, 2025 | 24.8 | 23.85 | 0 | 25.08 | 23.8 | 1.43M |
| December 11, 2025 | 25.45 | 24.7 | 0 | 25.95 | 24.7 | 1.8M |
| December 10, 2025 | 25 | 25.58 | 0 | 26.34 | 25 | 2.31M |