Zhongce Rubber Group Co., Ltd. (SHA:603049)
China
· Delayed Price · Currency is CNY 48.89
-0.29 (-0.59%)
Apr 29, 2026, 10:05 AM CST
Zhongce Rubber Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.08 | 49.66 | 48.03 | 49.18 | 49.18 | 2.05% | 3,797,691 |
| Apr 27, 2026 | 48.58 | 48.83 | 48.02 | 48.19 | 48.19 | -1.09% | 2,384,921 |
| Apr 24, 2026 | 48.73 | 48.99 | 48.45 | 48.72 | 48.72 | -0.02% | 1,759,680 |
| Apr 23, 2026 | 49.05 | 49.17 | 48.54 | 48.73 | 48.73 | -0.98% | 2,089,922 |
| Apr 22, 2026 | 49.84 | 49.84 | 49.05 | 49.21 | 49.21 | -1.30% | 2,927,158 |
| Apr 21, 2026 | 49.91 | 50.43 | 49.63 | 49.86 | 49.86 | 0.81% | 3,119,860 |
| Apr 20, 2026 | 49.03 | 49.56 | 48.53 | 49.46 | 49.46 | 0.47% | 2,957,401 |
| Apr 17, 2026 | 50.20 | 50.20 | 49.05 | 49.23 | 49.23 | -2.90% | 3,764,390 |
| Apr 16, 2026 | 51.02 | 51.65 | 50.33 | 50.70 | 50.70 | 0.06% | 2,961,393 |
| Apr 15, 2026 | 49.75 | 51.09 | 49.69 | 50.67 | 50.67 | 2.10% | 3,234,055 |
| Apr 14, 2026 | 48.84 | 49.66 | 48.84 | 49.63 | 49.63 | 2.06% | 1,938,459 |
| Apr 13, 2026 | 49.11 | 49.20 | 48.60 | 48.63 | 48.63 | -1.84% | 2,323,996 |
| Apr 10, 2026 | 49.60 | 50.15 | 49.40 | 49.54 | 49.54 | 0.28% | 2,303,317 |
| Apr 9, 2026 | 49.70 | 49.87 | 49.30 | 49.40 | 49.40 | -1.53% | 2,020,386 |
| Apr 8, 2026 | 49.44 | 50.21 | 49.33 | 50.17 | 50.17 | 3.36% | 2,963,646 |
| Apr 7, 2026 | 48.53 | 48.78 | 48.00 | 48.54 | 48.54 | 0.04% | 1,426,650 |
| Apr 3, 2026 | 48.90 | 49.18 | 48.44 | 48.52 | 48.52 | -1.36% | 1,630,415 |
| Apr 2, 2026 | 49.42 | 49.47 | 48.62 | 49.19 | 49.19 | -0.73% | 1,999,968 |
| Apr 1, 2026 | 48.50 | 49.78 | 48.39 | 49.55 | 49.55 | 3.10% | 3,567,517 |
| Mar 31, 2026 | 47.80 | 48.56 | 47.71 | 48.06 | 48.06 | 0.54% | 2,419,400 |
| Mar 30, 2026 | 47.20 | 47.80 | 46.98 | 47.80 | 47.80 | 0.40% | 1,715,805 |
| Mar 27, 2026 | 47.29 | 47.81 | 47.12 | 47.61 | 47.61 | 0.02% | 1,814,007 |
| Mar 26, 2026 | 47.89 | 48.39 | 47.43 | 47.60 | 47.60 | -0.71% | 2,316,868 |
| Mar 25, 2026 | 47.59 | 48.25 | 47.42 | 47.94 | 47.94 | 1.31% | 2,281,614 |
| Mar 24, 2026 | 47.18 | 47.40 | 46.27 | 47.32 | 47.32 | 2.18% | 2,567,186 |
| Mar 23, 2026 | 47.30 | 47.30 | 46.08 | 46.31 | 46.31 | -3.34% | 3,483,002 |
| Mar 20, 2026 | 48.69 | 48.94 | 47.91 | 47.91 | 47.91 | -1.54% | 1,953,568 |
| Mar 19, 2026 | 48.90 | 49.27 | 48.44 | 48.66 | 48.66 | -1.66% | 2,525,108 |
| Mar 18, 2026 | 49.91 | 50.30 | 48.71 | 49.48 | 49.48 | -0.88% | 3,316,002 |
| Mar 17, 2026 | 50.38 | 50.64 | 49.89 | 49.92 | 49.92 | -0.89% | 2,658,938 |
| Mar 16, 2026 | 51.50 | 51.54 | 50.15 | 50.37 | 50.37 | -2.12% | 2,910,500 |
| Mar 13, 2026 | 51.58 | 51.94 | 51.30 | 51.46 | 51.46 | -0.54% | 1,811,824 |
| Mar 12, 2026 | 51.56 | 51.86 | 51.40 | 51.74 | 51.74 | -0.08% | 1,596,414 |
| Mar 11, 2026 | 52.15 | 52.15 | 51.53 | 51.78 | 51.78 | -0.25% | 1,748,908 |
| Mar 10, 2026 | 51.82 | 52.50 | 51.64 | 51.91 | 51.91 | 1.39% | 3,293,406 |
| Mar 9, 2026 | 52.30 | 52.38 | 50.90 | 51.20 | 51.20 | -3.47% | 4,005,684 |
| Mar 6, 2026 | 51.66 | 53.15 | 51.33 | 53.04 | 53.04 | 2.97% | 2,795,281 |
| 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 |