Shanghai - Delayed Quote CNY

ZHEJIANG LONGSHENG (600352.SS)

9.92
+0.08
+(0.81%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 20259.849.949.799.929.9212,454,100
May 26, 20259.919.959.819.849.8411,295,659
May 23, 202510.0510.089.929.929.9211,869,752
May 22, 202510.0010.059.949.999.9911,453,100
May 21, 202510.0110.129.9810.0410.0418,682,401
May 20, 20259.8410.109.8110.0110.0132,114,222
May 19, 20259.839.859.759.819.8110,567,566
May 16, 20259.839.889.769.839.8312,611,214
May 15, 20259.919.949.839.859.8510,482,343
May 14, 20259.879.949.799.909.9016,926,056
May 13, 20259.819.899.789.859.8521,764,531
May 12, 20259.839.849.659.779.7723,068,302
May 9, 20259.869.909.749.789.7824,399,030
May 8, 20259.959.979.839.869.8622,455,045
May 7, 20259.9310.059.8810.0110.0126,442,380
May 6, 20259.8610.039.779.909.9038,403,475
Apr 30, 20259.889.929.809.829.8221,267,509
Apr 29, 20259.769.979.709.949.9427,601,421
Apr 28, 20259.919.959.729.729.7219,893,267
Apr 25, 20259.9610.019.889.919.9115,526,216
Apr 24, 20259.9610.039.859.979.9720,257,901
Apr 23, 20259.9810.039.869.969.9624,719,871
Apr 22, 20259.9910.039.899.979.9731,007,442
Apr 21, 20259.7610.089.7010.0210.0251,087,435
Apr 18, 20259.769.839.699.739.7318,870,103
Apr 17, 20259.779.879.719.789.7831,692,411
Apr 16, 20259.569.799.539.779.7747,510,517
Apr 15, 20259.209.679.159.659.6568,678,091
Apr 14, 20259.049.138.979.119.1119,064,104
Apr 11, 20258.949.058.918.988.9816,042,100
Apr 10, 20258.989.058.898.988.9826,522,288
Apr 9, 20259.039.038.798.898.8932,720,097
Apr 8, 20258.929.128.889.109.1037,426,526
Apr 7, 20259.249.318.728.898.8951,141,033
Apr 3, 20259.459.609.429.559.5521,505,065
Apr 2, 20259.529.529.439.499.4911,426,200
Apr 1, 20259.469.569.419.519.5116,503,727
Mar 31, 20259.539.629.419.419.4117,785,081
Mar 28, 20259.669.719.539.569.5617,170,984
Mar 27, 20259.639.759.579.699.6923,773,104
Mar 26, 20259.639.669.569.609.6014,350,733
Mar 25, 20259.469.709.429.639.6325,839,686
Mar 24, 20259.409.499.389.449.4415,354,888
Mar 21, 20259.359.449.339.399.3914,691,580
Mar 20, 20259.539.569.309.349.3425,215,427
Mar 19, 20259.579.629.509.539.5315,937,088
Mar 18, 20259.559.639.559.579.5713,691,332
Mar 17, 20259.609.639.509.539.5317,945,094
Mar 14, 20259.319.619.309.609.6030,549,273
Mar 13, 20259.329.349.259.329.3214,249,544
Mar 12, 20259.359.369.249.329.3216,797,400
Mar 11, 20259.159.359.089.349.3422,302,082
Mar 10, 20259.259.289.189.209.2015,735,425
Mar 7, 20259.279.349.239.259.2514,082,049
Mar 6, 20259.279.319.229.289.2818,321,575
Mar 5, 20259.349.359.159.279.2719,380,657
Mar 4, 20259.439.459.329.349.3418,663,850
Mar 3, 20259.439.539.409.439.4320,748,268
Feb 28, 20259.439.539.399.409.4024,708,885
Feb 27, 20259.459.479.349.429.4217,522,324
Feb 26, 20259.359.519.359.439.4322,817,037
Feb 25, 20259.319.389.259.359.3517,066,044
Feb 24, 20259.359.469.329.339.3322,020,937
Feb 21, 20259.389.429.299.359.3522,720,844
Feb 20, 20259.459.459.339.349.3418,560,036
Feb 19, 20259.449.519.419.459.4513,272,514
Feb 18, 20259.539.589.429.479.4715,765,785
Feb 17, 20259.669.669.519.539.5318,154,101
Feb 14, 20259.659.669.599.639.6312,348,339
Feb 13, 20259.679.719.639.669.6614,795,085
Feb 12, 20259.669.729.609.699.6916,917,927
Feb 11, 20259.659.749.559.679.6720,345,538
Feb 10, 20259.699.769.649.669.6614,803,303
Feb 7, 20259.599.749.539.689.6819,513,308
Feb 6, 20259.589.639.529.609.6018,355,744
Feb 5, 20259.719.729.559.609.6017,604,389
Jan 27, 20259.719.819.629.679.6717,456,386
Jan 24, 20259.639.759.609.709.7016,314,693
Jan 23, 20259.769.879.599.639.6322,895,435
Jan 22, 20259.689.849.649.729.7218,369,932
Jan 21, 20259.659.759.529.739.7316,451,166
Jan 20, 20259.639.729.569.589.5813,243,104
Jan 17, 20259.499.629.449.599.5912,110,782
Jan 16, 20259.519.679.499.539.5317,969,700
Jan 15, 20259.549.589.459.479.4715,791,720
Jan 14, 20259.409.629.349.599.5920,311,378
Jan 13, 20259.519.619.349.409.4020,907,882
Jan 10, 20259.559.699.499.549.5418,803,265
Jan 9, 20259.529.599.449.499.4915,258,900
Jan 8, 20259.609.629.339.539.5322,125,273
Jan 7, 20259.769.879.559.609.6023,672,199
Jan 6, 20259.769.859.709.789.7820,062,769
Jan 3, 20259.8510.019.719.779.7727,258,800
Jan 2, 202510.2910.349.779.829.8243,649,939
Dec 31, 202410.5610.5810.2810.2910.2923,875,702
Dec 30, 202410.6310.7310.5010.5510.5518,175,302
Dec 27, 202410.4910.7110.4410.5810.5833,727,255
Dec 26, 202410.3710.6010.3510.4910.4917,932,394
Dec 25, 202410.4110.4610.2610.3610.3614,362,302
Dec 24, 202410.3810.4810.3810.4210.4215,344,786
Dec 23, 202410.5010.6110.4110.4310.4318,773,255
Dec 20, 202410.4710.5910.3910.5010.5018,422,073
Dec 19, 202410.5310.6110.3410.4610.4628,845,776
Dec 18, 202410.5710.7510.4910.5810.5832,347,500
Dec 17, 202410.6510.7210.4810.5610.5625,328,875
Dec 16, 202410.6210.8410.6210.6710.6728,358,304
Dec 13, 202410.6410.7710.5510.6810.6832,850,197
Dec 12, 202410.6910.7010.5310.6910.6924,575,305
Dec 11, 202410.3910.7310.3610.6810.6843,103,767
Dec 10, 202410.6210.6510.3610.4110.4127,603,959
Dec 9, 202410.4010.5010.3210.4010.4024,421,922
Dec 6, 202410.2510.4210.2310.3810.3823,138,717
Dec 5, 202410.1710.3510.1210.2810.2821,967,528
Dec 4, 202410.1610.2010.1210.1710.1720,658,520
Dec 3, 202410.2310.2410.0910.1610.1626,101,794
Dec 2, 202410.1810.2810.0610.2510.2536,380,436
Nov 29, 202410.1910.2410.1010.1410.1419,886,802
Nov 28, 202410.2810.2910.1410.1910.1916,624,854
Nov 27, 202410.1010.2510.0110.2510.2523,264,572
Nov 26, 202410.2210.2410.0710.1010.1020,085,896
Nov 25, 202410.1210.3310.1010.2410.2426,615,774
Nov 22, 202410.4110.4810.1010.1310.1327,769,721
Nov 21, 202410.3510.4510.3110.4210.4221,625,829
Nov 20, 202410.2510.4610.2010.3910.3932,614,002
Nov 19, 202410.1410.3010.0910.2510.2527,348,587
Nov 18, 202410.2010.3210.1010.1410.1427,989,815
Nov 15, 202410.0310.1810.0010.1310.1320,691,462
Nov 14, 202410.2110.2410.0310.0410.0423,360,051
Nov 13, 202410.1010.2110.0610.2110.2124,611,792
Nov 12, 202410.1910.3210.0810.1510.1529,961,804
Nov 11, 202410.2810.3210.1210.2010.2028,241,965
Nov 8, 202410.4910.5310.2510.2710.2737,767,104
Nov 7, 202410.2510.4310.2410.4210.4230,512,851
Nov 6, 202410.3610.4210.2510.3210.3230,040,245
Nov 5, 202410.2210.3910.1810.3510.3530,995,663
Nov 4, 202410.1610.2210.0810.2210.2220,506,086
Nov 1, 202410.0410.2510.0010.1510.1532,905,014
Oct 31, 202410.0610.1410.0210.0610.0625,303,601
Oct 30, 202410.0310.1710.0310.1210.1222,019,501
Oct 29, 202410.2510.2810.0410.0910.0930,097,900
Oct 28, 202410.1210.3810.0210.2410.2450,118,713
Oct 25, 20249.759.939.759.939.9324,883,252
Oct 24, 20249.809.899.709.779.7718,788,278
Oct 23, 20249.869.919.789.849.8422,659,862
Oct 22, 20249.749.869.749.859.8517,604,664
Oct 21, 20249.929.959.769.789.7830,029,302
Oct 18, 20249.8010.049.709.899.8931,558,865
Oct 17, 202410.0010.009.729.789.7820,389,315
Oct 16, 2024 0.2 Dividend
Oct 16, 20249.8110.029.779.939.9320,984,338
Oct 15, 202410.2710.329.9910.019.8125,805,147
Oct 14, 202410.1310.3510.0710.2610.0631,768,900
Oct 11, 202410.2810.3510.0610.149.9428,922,832
Oct 10, 202410.3210.5210.0810.2810.0741,445,752
Oct 9, 202410.6110.8310.1810.2810.0773,067,736
Oct 8, 202411.5611.5610.5010.7710.5597,004,965
Sep 30, 202410.0910.6010.0610.5210.3189,639,170
Sep 27, 20249.639.889.549.799.5935,077,242
Sep 26, 20249.309.539.239.509.3130,310,705
Sep 25, 20249.239.509.229.329.1326,487,459
Sep 24, 20248.969.168.959.158.9721,169,215
Sep 23, 20248.918.978.868.898.719,456,635
Sep 20, 20249.019.018.868.918.7312,049,400
Sep 19, 20248.969.108.928.988.8013,801,320
Sep 18, 20249.089.088.868.968.7811,928,573
Sep 13, 20249.109.169.009.018.8310,292,060
Sep 12, 20249.019.129.019.108.929,326,697
Sep 11, 20249.079.149.009.058.878,791,503
Sep 10, 20249.189.189.009.128.9412,523,650
Sep 9, 20249.209.249.129.138.9512,975,000
Sep 6, 20249.219.269.159.168.9810,113,823
Sep 5, 20249.279.299.169.219.0310,277,900
Sep 4, 20249.289.319.229.239.0511,572,521
Sep 3, 20249.159.329.149.279.0814,721,400
Sep 2, 20249.119.259.109.178.9919,410,777
Aug 30, 20249.119.219.089.118.9317,590,840
Aug 29, 20249.139.219.089.118.9313,617,004
Aug 28, 20249.069.199.019.158.9723,550,298
Aug 27, 20249.009.118.959.018.8328,883,880
Aug 26, 20248.599.048.558.998.8138,883,654
Aug 23, 20248.458.518.428.478.305,270,500
Aug 22, 20248.538.558.458.478.304,836,400
Aug 21, 20248.538.568.488.508.334,856,743
Aug 20, 20248.658.698.538.558.387,388,775
Aug 19, 20248.628.728.588.668.495,303,150
Aug 16, 20248.688.718.568.608.439,518,300
Aug 15, 20248.658.788.638.668.499,118,059
Aug 14, 20248.888.888.658.668.498,375,300
Aug 13, 20248.788.878.758.868.687,261,800
Aug 12, 20248.768.828.758.788.606,267,600
Aug 9, 20248.918.918.788.808.624,957,344
Aug 8, 20248.748.908.748.878.699,462,800
Aug 7, 20248.798.828.688.768.586,957,733
Aug 6, 20248.748.848.738.798.617,017,500
Aug 5, 20248.828.958.728.738.5611,091,800
Aug 2, 20248.888.988.828.858.678,962,295
Aug 1, 20249.039.128.858.878.6912,964,585
Jul 31, 20248.829.008.778.998.8117,640,168
Jul 30, 20248.708.818.668.788.6010,182,982
Jul 29, 20248.708.798.658.738.567,948,838
Jul 26, 20248.688.768.648.698.5210,354,855
Jul 25, 20248.548.738.548.658.4812,472,227
Jul 24, 20248.488.638.458.568.3911,177,364
Jul 23, 20248.578.608.488.498.328,545,700
Jul 22, 20248.698.728.568.568.396,783,529
Jul 19, 20248.808.808.658.698.528,436,746
Jul 18, 20248.658.778.588.758.588,790,529
Jul 17, 20248.688.738.608.688.518,356,100
Jul 16, 20248.748.748.658.698.526,593,400
Jul 15, 20248.808.858.728.768.588,155,900
Jul 12, 20248.828.878.768.808.628,043,770
Jul 11, 20248.788.868.698.808.6211,998,696
Jul 10, 20248.718.748.648.688.516,932,860
Jul 9, 20248.468.738.458.728.5514,072,607
Jul 8, 20248.648.668.468.518.3411,462,790
Jul 5, 20248.618.618.618.618.44-
Jul 4, 20248.618.648.498.618.4412,597,590
Jul 3, 20248.628.678.588.598.427,526,000
Jul 2, 20248.738.748.608.648.478,046,400
Jul 1, 20248.558.758.558.708.5312,040,136
Jun 28, 20248.628.728.558.598.4214,097,000
Jun 27, 20248.788.828.598.658.4818,635,500
Jun 26, 20248.598.868.548.858.6726,762,402
Jun 25, 20248.238.548.188.508.3318,276,233
Jun 24, 20248.318.368.128.248.0814,067,000
Jun 21, 20248.358.498.358.368.198,485,895
Jun 20, 20248.418.478.378.378.207,583,900
Jun 19, 20248.468.508.398.418.245,218,014
Jun 18, 20248.398.528.398.468.296,646,044
Jun 17, 20248.408.508.388.428.258,073,051
Jun 14, 20248.488.528.378.448.2712,297,581
Jun 13, 20248.628.678.468.508.3310,287,199
Jun 12, 20248.688.698.628.648.475,911,800
Jun 11, 20248.818.848.588.668.4917,858,005
Jun 7, 20248.668.898.648.868.6815,894,594
Jun 6, 20248.658.728.578.608.4310,151,274
Jun 5, 20248.758.788.678.688.517,721,000
Jun 4, 20248.688.798.668.758.5811,585,574
Jun 3, 20248.818.888.668.738.5610,379,320
May 31, 20248.878.938.798.848.6613,100,439
May 30, 2024 0.25 Dividend
May 30, 20248.838.968.798.848.6614,906,563
May 29, 20249.019.118.958.998.579,842,060
May 28, 20249.089.099.009.028.5912,675,635
May 27, 20249.009.209.009.068.6311,941,160

Related Tickers

300067.SZ ANOKY
5.25
-0.94%
 
4634.T artience Co., Ltd.
2,979.00
+0.20%
 
300019.SZ GUIBAO SCI & TECH
17.89
+0.11%
 
301538.SZ Shenzhen Jdd Tech New Material Co., Ltd
51.85
-5.28%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.40
+1.37%
 
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.14
-1.56%
 
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.95
-0.53%
 
4401.T Adeka Corporation
2,599.00
+1.46%
 
603120.SS KENTE CATALYSTS INC
41.50
0.00%
 
300821.SZ Shandong Dongyue Organosilicon Materials Co., Ltd.
7.41
+1.37%