Zhongce Rubber Group Co., Ltd. (SHA:603049)
China
· Delayed Price · Currency is CNY 53.04
+1.53 (2.97%)
Mar 6, 2026, 3:00 PM CST
Zhongce Rubber Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.66 | 52.72 | 51.33 | 52.46 | - | 1.84% | 1,475,981 |
| Mar 5, 2026 | 52.31 | 52.46 | 51.40 | 51.51 | 51.51 | -0.39% | 3,525,463 |
| Mar 4, 2026 | 52.00 | 52.78 | 51.44 | 51.71 | 51.71 | -0.69% | 3,026,831 |
| Mar 3, 2026 | 54.02 | 54.35 | 52.02 | 52.07 | 52.07 | -4.02% | 4,160,288 |
| Mar 2, 2026 | 54.13 | 54.75 | 54.00 | 54.25 | 54.25 | -1.29% | 2,520,250 |
| Feb 27, 2026 | 55.40 | 55.60 | 54.54 | 54.96 | 54.96 | -0.90% | 2,350,109 |
| Feb 26, 2026 | 55.10 | 55.48 | 54.56 | 55.46 | 55.46 | 0.69% | 2,453,384 |
| Feb 25, 2026 | 54.95 | 55.84 | 54.75 | 55.08 | 55.08 | 0.31% | 2,779,831 |
| Feb 24, 2026 | 54.25 | 55.06 | 54.15 | 54.91 | 54.91 | 1.67% | 1,988,100 |
| Feb 13, 2026 | 54.81 | 54.81 | 53.83 | 54.01 | 54.01 | -1.48% | 1,708,710 |
| Feb 12, 2026 | 54.92 | 55.56 | 54.50 | 54.82 | 54.82 | 0.09% | 1,621,678 |
| Feb 11, 2026 | 54.47 | 55.06 | 54.47 | 54.77 | 54.77 | 0.55% | 1,348,662 |
| Feb 10, 2026 | 55.20 | 55.20 | 54.40 | 54.47 | 54.47 | -1.41% | 2,382,704 |
| Feb 9, 2026 | 55.84 | 56.11 | 55.00 | 55.25 | 55.25 | -0.29% | 2,581,126 |
| Feb 6, 2026 | 55.32 | 56.11 | 54.70 | 55.41 | 55.41 | -0.50% | 2,508,646 |
| Feb 5, 2026 | 55.00 | 56.17 | 55.00 | 55.69 | 55.69 | 0.65% | 3,257,048 |
| Feb 4, 2026 | 53.47 | 56.21 | 53.20 | 55.33 | 55.33 | 3.27% | 4,984,889 |
| Feb 3, 2026 | 52.98 | 53.69 | 52.50 | 53.58 | 53.58 | 1.65% | 3,334,801 |
| Feb 2, 2026 | 54.73 | 54.99 | 52.64 | 52.71 | 52.71 | -3.85% | 4,731,771 |
| Jan 30, 2026 | 55.10 | 55.65 | 54.02 | 54.82 | 54.82 | -1.23% | 3,264,628 |
| Jan 29, 2026 | 56.76 | 57.50 | 55.18 | 55.50 | 55.50 | -2.25% | 4,030,137 |
| Jan 28, 2026 | 56.60 | 57.33 | 56.32 | 56.78 | 56.78 | 0.04% | 2,807,510 |
| Jan 27, 2026 | 57.81 | 58.35 | 56.30 | 56.76 | 56.76 | -2.14% | 3,952,831 |
| Jan 26, 2026 | 57.66 | 59.48 | 57.05 | 58.00 | 58.00 | 0.57% | 6,063,727 |
| Jan 23, 2026 | 57.07 | 58.80 | 57.07 | 57.67 | 57.67 | 1.16% | 4,082,819 |
| Jan 22, 2026 | 57.03 | 57.28 | 56.74 | 57.01 | 57.01 | 0.04% | 2,327,216 |
| Jan 21, 2026 | 57.30 | 57.33 | 56.67 | 56.99 | 56.99 | -0.68% | 2,859,112 |
| Jan 20, 2026 | 57.81 | 58.33 | 56.96 | 57.38 | 57.38 | -1.21% | 3,887,310 |
| Jan 19, 2026 | 55.00 | 58.13 | 54.83 | 58.08 | 58.08 | 5.58% | 9,781,877 |
| Jan 16, 2026 | 54.43 | 55.45 | 54.40 | 55.01 | 55.01 | 1.23% | 3,743,395 |
| Jan 15, 2026 | 53.49 | 54.62 | 53.43 | 54.34 | 54.34 | 1.14% | 3,391,041 |
| Jan 14, 2026 | 54.00 | 54.30 | 53.47 | 53.73 | 53.73 | -0.76% | 4,847,509 |
| Jan 13, 2026 | 54.68 | 55.27 | 54.05 | 54.14 | 54.14 | -1.24% | 5,508,237 |
| Jan 12, 2026 | 55.98 | 55.98 | 54.70 | 54.82 | 54.82 | -2.58% | 7,582,211 |
| Jan 9, 2026 | 56.37 | 56.74 | 55.91 | 56.27 | 56.27 | -0.51% | 4,566,843 |
| Jan 8, 2026 | 56.61 | 57.01 | 56.18 | 56.56 | 56.56 | -0.37% | 3,677,343 |
| Jan 7, 2026 | 57.18 | 57.34 | 56.56 | 56.77 | 56.77 | -0.19% | 3,592,715 |
| Jan 6, 2026 | 56.73 | 57.13 | 56.36 | 56.88 | 56.88 | 0.09% | 4,386,072 |
| Jan 5, 2026 | 55.98 | 57.10 | 55.98 | 56.83 | 56.83 | 1.57% | 4,172,332 |
| Dec 31, 2025 | 56.56 | 56.63 | 55.58 | 55.95 | 55.95 | -1.13% | 2,851,248 |
| Dec 30, 2025 | 55.72 | 56.84 | 55.63 | 56.59 | 56.59 | 0.95% | 3,267,656 |
| Dec 29, 2025 | 57.25 | 57.40 | 55.86 | 56.06 | 56.06 | -1.51% | 4,102,630 |
| Dec 26, 2025 | 57.18 | 57.18 | 56.56 | 56.92 | 56.92 | -0.54% | 3,739,953 |
| Dec 25, 2025 | 56.23 | 57.26 | 55.65 | 57.23 | 57.23 | 2.12% | 3,874,844 |
| Dec 24, 2025 | 56.00 | 56.59 | 55.91 | 56.04 | 56.04 | -0.20% | 2,752,204 |
| Dec 23, 2025 | 57.08 | 57.28 | 55.88 | 56.15 | 56.15 | -1.66% | 3,587,024 |
| Dec 22, 2025 | 56.25 | 57.20 | 56.25 | 57.10 | 57.10 | 1.53% | 4,091,636 |
| Dec 19, 2025 | 58.20 | 58.55 | 55.86 | 56.24 | 56.24 | -3.23% | 7,533,058 |
| Dec 18, 2025 | 58.72 | 59.19 | 58.03 | 58.12 | 58.12 | -0.92% | 3,005,051 |
| Dec 17, 2025 | 58.46 | 59.15 | 58.30 | 58.66 | 58.66 | 0.17% | 3,362,638 |
| Dec 16, 2025 | 59.55 | 60.17 | 58.30 | 58.56 | 58.56 | -1.78% | 4,367,475 |
| Dec 15, 2025 | 60.58 | 60.58 | 59.50 | 59.62 | 59.62 | -2.07% | 4,290,609 |
| Dec 12, 2025 | 60.14 | 61.00 | 59.60 | 60.88 | 60.88 | 1.18% | 6,668,686 |
| Dec 11, 2025 | 60.20 | 62.00 | 60.05 | 60.17 | 60.17 | -0.08% | 5,290,236 |
| Dec 10, 2025 | 59.31 | 60.87 | 59.31 | 60.22 | 60.22 | 1.26% | 4,303,872 |
| Dec 9, 2025 | 59.10 | 60.14 | 58.78 | 59.47 | 59.47 | -0.05% | 6,609,714 |
| Dec 8, 2025 | 57.30 | 59.94 | 57.13 | 59.50 | 59.50 | 4.17% | 7,832,875 |
| Dec 5, 2025 | 56.00 | 57.14 | 54.55 | 57.12 | 57.12 | 1.15% | 6,428,591 |
| Dec 4, 2025 | 56.74 | 57.25 | 56.01 | 56.47 | 56.47 | -0.34% | 3,263,975 |
| Dec 3, 2025 | 56.06 | 57.35 | 55.55 | 56.66 | 56.66 | 1.61% | 5,333,776 |
| Dec 2, 2025 | 55.48 | 56.17 | 55.07 | 55.76 | 55.76 | 0.45% | 3,037,340 |
| Dec 1, 2025 | 55.35 | 56.29 | 55.12 | 55.51 | 55.51 | 0.05% | 2,770,650 |
| Nov 28, 2025 | 54.50 | 55.79 | 53.63 | 55.48 | 55.48 | 1.13% | 4,780,829 |
| Nov 27, 2025 | 55.58 | 56.08 | 54.80 | 54.86 | 54.86 | -1.30% | 3,185,515 |
| Nov 26, 2025 | 54.75 | 55.88 | 54.30 | 55.58 | 55.58 | 1.53% | 4,935,224 |
| Nov 25, 2025 | 55.04 | 55.82 | 54.70 | 54.74 | 54.74 | 0.04% | 3,846,200 |
| Nov 24, 2025 | 55.24 | 55.90 | 54.70 | 54.72 | 54.72 | -0.56% | 3,205,600 |
| Nov 21, 2025 | 55.90 | 56.43 | 54.72 | 55.03 | 55.03 | -2.38% | 4,997,165 |
| Nov 20, 2025 | 56.80 | 57.25 | 56.01 | 56.37 | 56.37 | -0.49% | 2,970,400 |
| Nov 19, 2025 | 56.20 | 57.10 | 56.01 | 56.65 | 56.65 | 0.51% | 3,641,013 |
| Nov 18, 2025 | 57.60 | 57.65 | 56.08 | 56.36 | 56.36 | -1.26% | 3,917,047 |
| Nov 17, 2025 | 58.52 | 58.80 | 56.58 | 57.08 | 57.08 | -2.93% | 6,359,755 |
| Nov 14, 2025 | 58.48 | 60.45 | 58.48 | 58.80 | 58.80 | 0.12% | 5,632,023 |
| Nov 13, 2025 | 58.01 | 59.52 | 57.80 | 58.73 | 58.73 | 0.72% | 5,043,806 |
| Nov 12, 2025 | 58.61 | 59.38 | 57.82 | 58.31 | 58.31 | -0.55% | 5,298,311 |
| Nov 11, 2025 | 60.01 | 60.27 | 58.16 | 58.63 | 58.63 | -2.28% | 6,368,504 |
| Nov 10, 2025 | 57.56 | 61.20 | 57.18 | 60.00 | 60.00 | 3.86% | 11,502,890 |
| Nov 7, 2025 | 57.87 | 59.77 | 57.26 | 57.77 | 57.77 | -0.76% | 7,441,535 |
| Nov 6, 2025 | 56.21 | 59.38 | 55.91 | 58.21 | 58.21 | 3.03% | 10,086,350 |
| Nov 5, 2025 | 55.50 | 56.52 | 55.00 | 56.50 | 56.50 | 1.25% | 5,847,674 |
| Nov 4, 2025 | 53.72 | 56.84 | 53.72 | 55.80 | 55.80 | 3.33% | 10,512,870 |
| Nov 3, 2025 | 53.36 | 54.49 | 52.77 | 54.00 | 54.00 | 1.20% | 4,247,679 |
| Oct 31, 2025 | 53.22 | 54.05 | 53.14 | 53.36 | 53.36 | -0.30% | 3,233,950 |
| Oct 30, 2025 | 53.57 | 54.35 | 53.32 | 53.52 | 53.52 | -0.04% | 3,963,507 |
| Oct 29, 2025 | 53.38 | 53.80 | 53.00 | 53.54 | 53.54 | - | 3,920,624 |
| Oct 28, 2025 | 54.40 | 54.56 | 53.42 | 53.54 | 53.54 | -1.94% | 5,126,861 |
| Oct 27, 2025 | 54.57 | 55.32 | 53.80 | 54.60 | 54.60 | 1.43% | 7,356,131 |
| Oct 24, 2025 | 53.11 | 54.58 | 52.50 | 53.83 | 53.83 | 1.57% | 7,600,153 |
| Oct 23, 2025 | 51.92 | 53.16 | 51.63 | 53.00 | 53.00 | 2.51% | 7,115,954 |
| Oct 22, 2025 | 51.13 | 51.94 | 51.05 | 51.70 | 51.70 | 0.72% | 6,618,857 |
| Oct 21, 2025 | 50.50 | 53.28 | 50.50 | 51.33 | 51.33 | 4.27% | 13,375,710 |
| Oct 20, 2025 | 48.98 | 49.55 | 48.65 | 49.23 | 49.23 | 1.40% | 3,849,659 |
| Oct 17, 2025 | 49.00 | 49.30 | 48.26 | 48.55 | 48.55 | -0.92% | 3,591,799 |
| Oct 16, 2025 | 49.86 | 50.10 | 48.81 | 49.00 | 49.00 | -2.20% | 4,063,424 |
| Oct 15, 2025 | 49.12 | 50.96 | 49.02 | 50.10 | 50.10 | 2.02% | 5,980,395 |
| Oct 14, 2025 | 49.69 | 50.35 | 48.80 | 49.11 | 49.11 | -1.05% | 3,705,816 |
| Oct 13, 2025 | 50.00 | 50.29 | 49.03 | 49.63 | 49.63 | -3.16% | 5,417,776 |
| Oct 10, 2025 | 50.26 | 52.05 | 50.12 | 51.25 | 51.25 | 1.75% | 5,276,796 |
| Oct 9, 2025 | 50.69 | 50.88 | 50.01 | 50.37 | 50.37 | -0.36% | 3,805,351 |
| Sep 30, 2025 | 50.19 | 50.80 | 49.50 | 50.55 | 50.55 | 1.30% | 4,740,897 |