Zhejiang Dongri Limited Company (SHA:600113)
China
· Delayed Price · Currency is CNY 57.38
-0.50 (-0.86%)
Mar 10, 2026, 2:45 PM CST
SHA:600113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.10 | 58.73 | 57.10 | 57.50 | - | 0.70% | 3,575,760 |
| Mar 6, 2026 | 56.10 | 57.64 | 55.61 | 57.10 | 57.10 | 1.69% | 3,410,032 |
| Mar 5, 2026 | 56.87 | 57.30 | 55.39 | 56.15 | 56.15 | -0.43% | 3,216,111 |
| Mar 4, 2026 | 57.05 | 58.50 | 56.05 | 56.39 | 56.39 | -1.52% | 3,622,464 |
| Mar 3, 2026 | 57.24 | 57.74 | 56.70 | 57.26 | 57.26 | 0.21% | 3,616,711 |
| Mar 2, 2026 | 56.76 | 57.35 | 55.70 | 57.14 | 57.14 | -0.03% | 3,489,542 |
| Feb 27, 2026 | 58.16 | 58.16 | 57.08 | 57.16 | 57.16 | -1.75% | 3,004,605 |
| Feb 26, 2026 | 60.06 | 60.14 | 58.07 | 58.18 | 58.18 | -3.29% | 3,844,880 |
| Feb 25, 2026 | 59.00 | 62.18 | 58.66 | 60.16 | 60.16 | 1.91% | 5,149,792 |
| Feb 24, 2026 | 58.71 | 59.72 | 58.00 | 59.03 | 59.03 | 1.95% | 3,093,051 |
| Feb 13, 2026 | 57.66 | 59.25 | 57.56 | 57.90 | 57.90 | 0.36% | 4,378,020 |
| Feb 12, 2026 | 59.24 | 60.48 | 57.65 | 57.69 | 57.69 | -2.62% | 3,535,185 |
| Feb 11, 2026 | 58.73 | 59.38 | 57.80 | 59.24 | 59.24 | 1.20% | 3,280,846 |
| Feb 10, 2026 | 57.95 | 59.56 | 57.60 | 58.54 | 58.54 | 1.02% | 3,178,396 |
| Feb 9, 2026 | 59.26 | 60.00 | 57.60 | 57.95 | 57.95 | -2.18% | 4,245,419 |
| Feb 6, 2026 | 60.08 | 61.20 | 58.90 | 59.24 | 59.24 | -1.28% | 3,517,726 |
| Feb 5, 2026 | 59.00 | 60.48 | 58.70 | 60.01 | 60.01 | 1.11% | 3,283,648 |
| Feb 4, 2026 | 60.19 | 60.49 | 58.80 | 59.35 | 59.35 | -1.40% | 2,445,225 |
| Feb 3, 2026 | 60.06 | 60.97 | 58.90 | 60.19 | 60.19 | 1.13% | 3,177,486 |
| Feb 2, 2026 | 62.24 | 63.00 | 59.50 | 59.52 | 59.52 | -4.37% | 5,580,816 |
| Jan 30, 2026 | 60.00 | 63.50 | 59.50 | 62.24 | 62.24 | 4.78% | 8,516,876 |
| Jan 29, 2026 | 60.20 | 60.97 | 59.20 | 59.40 | 59.40 | -0.20% | 3,877,506 |
| Jan 28, 2026 | 58.50 | 59.88 | 57.78 | 59.52 | 59.52 | 1.74% | 3,991,508 |
| Jan 27, 2026 | 58.77 | 59.76 | 57.56 | 58.50 | 58.50 | -1.20% | 3,314,204 |
| Jan 26, 2026 | 60.80 | 60.86 | 58.70 | 59.21 | 59.21 | -2.71% | 3,952,051 |
| Jan 23, 2026 | 60.20 | 62.20 | 59.92 | 60.86 | 60.86 | 1.06% | 4,448,697 |
| Jan 22, 2026 | 60.10 | 61.80 | 59.67 | 60.22 | 60.22 | 0.37% | 3,091,651 |
| Jan 21, 2026 | 59.93 | 60.74 | 59.55 | 60.00 | 60.00 | -0.37% | 2,705,741 |
| Jan 20, 2026 | 60.96 | 62.00 | 59.55 | 60.22 | 60.22 | -1.12% | 3,120,947 |
| Jan 19, 2026 | 61.85 | 61.85 | 60.63 | 60.90 | 60.90 | -1.68% | 3,562,077 |
| Jan 16, 2026 | 61.44 | 62.75 | 61.40 | 61.94 | 61.94 | 0.18% | 2,737,103 |
| Jan 15, 2026 | 64.01 | 64.02 | 61.59 | 61.83 | 61.83 | -2.97% | 4,360,003 |
| Jan 14, 2026 | 61.00 | 64.66 | 60.00 | 63.72 | 63.72 | 5.32% | 9,770,180 |
| Jan 13, 2026 | 61.40 | 62.21 | 60.44 | 60.50 | 60.50 | -1.87% | 4,381,471 |
| Jan 12, 2026 | 62.69 | 62.69 | 60.35 | 61.65 | 61.65 | -1.12% | 6,341,872 |
| Jan 9, 2026 | 61.99 | 64.28 | 61.30 | 62.35 | 62.35 | 0.61% | 5,381,013 |
| Jan 8, 2026 | 63.08 | 63.08 | 61.80 | 61.97 | 61.97 | -1.92% | 4,269,009 |
| Jan 7, 2026 | 64.98 | 64.98 | 63.12 | 63.18 | 63.18 | -2.38% | 4,402,361 |
| Jan 6, 2026 | 64.70 | 65.86 | 63.97 | 64.72 | 64.72 | 0.72% | 5,104,141 |
| Jan 5, 2026 | 64.80 | 65.00 | 63.23 | 64.26 | 64.26 | 1.73% | 5,745,074 |
| Dec 31, 2025 | 63.86 | 64.23 | 62.02 | 63.17 | 63.17 | -0.60% | 4,223,202 |
| Dec 30, 2025 | 64.00 | 64.38 | 63.15 | 63.55 | 63.55 | -0.36% | 4,295,431 |
| Dec 29, 2025 | 64.66 | 65.08 | 63.00 | 63.78 | 63.78 | -1.36% | 5,052,460 |
| Dec 26, 2025 | 68.50 | 68.63 | 64.33 | 64.66 | 64.66 | -3.91% | 10,283,830 |
| Dec 25, 2025 | 65.14 | 67.74 | 64.66 | 67.29 | 67.29 | 4.34% | 8,582,536 |
| Dec 24, 2025 | 62.82 | 65.36 | 62.25 | 64.49 | 64.49 | 2.66% | 8,819,609 |
| Dec 23, 2025 | 62.30 | 63.76 | 61.16 | 62.82 | 62.82 | 1.91% | 7,011,345 |
| Dec 22, 2025 | 60.95 | 64.46 | 60.80 | 61.64 | 61.64 | 2.14% | 7,322,483 |
| Dec 19, 2025 | 59.84 | 61.50 | 58.29 | 60.35 | 60.35 | 2.10% | 6,484,069 |
| Dec 18, 2025 | 62.00 | 62.44 | 59.11 | 59.11 | 59.11 | -5.39% | 8,038,030 |
| Dec 17, 2025 | 61.70 | 64.56 | 61.32 | 62.48 | 62.48 | 1.59% | 9,965,001 |
| Dec 16, 2025 | 68.86 | 68.88 | 60.71 | 61.50 | 61.50 | -3.54% | 18,627,230 |
| Dec 15, 2025 | 58.24 | 63.76 | 58.02 | 63.76 | 63.76 | 10.01% | 9,182,598 |
| Dec 12, 2025 | 55.70 | 58.26 | 55.59 | 57.96 | 57.96 | 2.73% | 7,448,277 |
| Dec 11, 2025 | 58.71 | 59.24 | 56.30 | 56.42 | 56.42 | -1.90% | 6,541,286 |
| Dec 10, 2025 | 55.50 | 59.50 | 54.55 | 57.51 | 57.51 | 2.94% | 9,494,381 |
| Dec 9, 2025 | 54.89 | 57.20 | 54.49 | 55.87 | 55.87 | 2.31% | 6,787,200 |
| Dec 8, 2025 | 54.20 | 54.85 | 53.70 | 54.61 | 54.61 | 0.68% | 3,440,220 |
| Dec 5, 2025 | 54.23 | 54.79 | 53.51 | 54.24 | 54.24 | 0.86% | 2,742,925 |
| Dec 4, 2025 | 53.50 | 54.39 | 53.13 | 53.78 | 53.78 | 0.43% | 2,169,111 |
| Dec 3, 2025 | 55.01 | 55.01 | 53.41 | 53.55 | 53.55 | -1.74% | 2,814,100 |
| Dec 2, 2025 | 55.60 | 55.60 | 54.06 | 54.50 | 54.50 | -2.19% | 3,726,892 |
| Dec 1, 2025 | 55.50 | 57.38 | 55.00 | 55.72 | 55.72 | 1.68% | 6,521,576 |
| Nov 28, 2025 | 53.16 | 55.00 | 52.74 | 54.80 | 54.80 | 2.95% | 5,369,793 |
| Nov 27, 2025 | 54.70 | 54.70 | 53.13 | 53.23 | 53.23 | -2.26% | 3,937,546 |
| Nov 26, 2025 | 55.36 | 55.80 | 54.00 | 54.46 | 54.46 | -1.52% | 4,026,018 |
| Nov 25, 2025 | 54.85 | 56.65 | 54.72 | 55.30 | 55.30 | 1.00% | 5,974,363 |
| Nov 24, 2025 | 55.58 | 56.50 | 54.50 | 54.75 | 54.75 | -0.82% | 4,633,693 |
| Nov 21, 2025 | 55.25 | 56.60 | 54.37 | 55.20 | 55.20 | -1.52% | 6,198,362 |
| Nov 20, 2025 | 57.70 | 57.70 | 55.50 | 56.05 | 56.05 | -1.34% | 4,787,788 |
| Nov 19, 2025 | 56.62 | 59.46 | 56.42 | 56.81 | 56.81 | 0.37% | 8,031,498 |
| Nov 18, 2025 | 57.12 | 57.70 | 54.59 | 56.60 | 56.60 | -0.44% | 10,099,750 |
| Nov 17, 2025 | 59.81 | 59.81 | 56.14 | 56.85 | 56.85 | -4.60% | 11,687,140 |
| Nov 14, 2025 | 59.83 | 61.86 | 57.18 | 59.59 | 59.59 | -0.40% | 16,410,030 |
| Nov 13, 2025 | 63.80 | 64.40 | 58.28 | 59.83 | 59.83 | 2.10% | 28,482,780 |
| Nov 12, 2025 | 58.00 | 58.60 | 55.00 | 58.60 | 58.60 | 10.01% | 11,614,010 |
| Nov 11, 2025 | 52.40 | 53.27 | 52.02 | 53.27 | 53.27 | 9.99% | 4,295,430 |
| Nov 10, 2025 | 44.50 | 48.43 | 44.50 | 48.43 | 48.43 | 9.99% | 9,210,247 |
| Nov 7, 2025 | 44.91 | 45.66 | 43.73 | 44.03 | 44.03 | -2.87% | 7,836,730 |
| Nov 6, 2025 | 47.05 | 47.27 | 45.33 | 45.33 | 45.33 | -3.35% | 5,695,966 |
| Nov 5, 2025 | 47.16 | 47.23 | 46.00 | 46.90 | 46.90 | -1.18% | 2,203,444 |
| Nov 4, 2025 | 48.60 | 48.69 | 46.24 | 47.46 | 47.46 | -2.16% | 4,644,561 |
| Nov 3, 2025 | 48.55 | 48.99 | 47.40 | 48.51 | 48.51 | 1.91% | 4,980,085 |
| Oct 31, 2025 | 48.61 | 49.88 | 47.06 | 47.60 | 47.60 | -0.13% | 4,895,036 |
| Oct 30, 2025 | 49.20 | 50.50 | 47.61 | 47.66 | 47.66 | -3.03% | 7,320,327 |
| Oct 29, 2025 | 45.90 | 49.61 | 45.30 | 49.15 | 49.15 | 5.45% | 8,210,099 |
| Oct 28, 2025 | 47.42 | 48.88 | 46.58 | 46.61 | 46.61 | -2.08% | 7,881,114 |
| Oct 27, 2025 | 49.20 | 49.76 | 46.40 | 47.60 | 47.60 | -4.01% | 8,430,228 |
| Oct 24, 2025 | 50.18 | 50.77 | 49.49 | 49.59 | 49.59 | -1.51% | 3,131,770 |
| Oct 23, 2025 | 50.87 | 50.90 | 49.90 | 50.35 | 50.35 | -1.02% | 2,693,032 |
| Oct 22, 2025 | 52.31 | 52.49 | 50.61 | 50.87 | 50.87 | -3.09% | 3,665,140 |
| Oct 21, 2025 | 50.36 | 52.90 | 49.64 | 52.49 | 52.49 | 4.21% | 6,870,191 |
| Oct 20, 2025 | 51.11 | 51.88 | 49.90 | 50.37 | 50.37 | 0.42% | 4,252,249 |
| Oct 17, 2025 | 52.10 | 52.53 | 50.05 | 50.16 | 50.16 | -4.18% | 6,075,453 |
| Oct 16, 2025 | 54.82 | 54.90 | 52.24 | 52.35 | 52.35 | -4.17% | 4,974,159 |
| Oct 15, 2025 | 54.90 | 54.94 | 53.11 | 54.63 | 54.63 | -0.31% | 3,757,773 |
| Oct 14, 2025 | 57.89 | 58.89 | 54.60 | 54.80 | 54.80 | -3.59% | 7,610,010 |
| Oct 13, 2025 | 55.00 | 56.95 | 53.92 | 56.84 | 56.84 | -0.58% | 6,349,828 |
| Oct 10, 2025 | 57.60 | 57.99 | 55.80 | 57.17 | 57.17 | -0.02% | 6,493,612 |
| Oct 9, 2025 | 55.01 | 58.79 | 54.77 | 57.18 | 57.18 | 4.40% | 8,980,324 |