Skip to main content
Jiangshan Oupai Door Industry Co., Ltd (SHA:603208)
China flag China · Delayed Price · Currency is CNY
14.73
+0.47 (3.30%)
Mar 10, 2026, 3:00 PM CST

SHA:603208 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3914.5014.1014.2614.26-2.06%2,613,208
Mar 6, 202614.1114.5814.1014.5614.563.26%2,544,262
Mar 5, 202614.2514.3514.0614.1014.100.71%2,212,009
Mar 4, 202614.4414.4513.9014.0014.00-3.65%3,362,776
Mar 3, 202614.6615.2514.4414.5314.53-0.34%4,679,294
Mar 2, 202615.1015.1214.5114.5814.58-4.71%4,798,720
Feb 27, 202615.2315.5615.1715.3015.300.46%3,589,286
Feb 26, 202615.1015.4014.9415.2315.230.86%2,851,261
Feb 25, 202615.0715.4015.0615.1015.100.20%3,532,607
Feb 24, 202614.7315.0814.7115.0715.072.94%3,663,479
Feb 13, 202614.7014.8214.6414.6414.64-0.34%1,711,513
Feb 12, 202615.0415.1214.6314.6914.69-2.59%3,337,310
Feb 11, 202615.1415.1615.0315.0815.08-0.20%1,974,056
Feb 10, 202615.1815.2515.0415.1115.11-0.07%2,115,209
Feb 9, 202615.0915.1414.9715.1215.120.73%2,284,120
Feb 6, 202614.9215.1414.8915.0115.010.07%2,147,598
Feb 5, 202615.0315.1814.9615.0015.00-0.92%3,089,462
Feb 4, 202615.0315.1714.7415.1415.140.73%3,852,490
Feb 3, 202615.1315.2014.9215.0315.03-0.60%3,026,802
Feb 2, 202614.8115.5514.8015.1215.121.89%6,148,622
Jan 30, 202614.6114.9814.5914.8414.840.75%3,227,583
Jan 29, 202614.4814.8414.4114.7314.731.03%3,271,854
Jan 28, 202614.6014.6614.4714.5814.58-0.21%1,901,457
Jan 27, 202614.7114.7914.4314.6114.61-1.55%2,972,064
Jan 26, 202615.2015.2214.5514.8414.84-2.94%6,085,160
Jan 23, 202615.2315.4215.1115.2915.290.46%3,813,632
Jan 22, 202615.2215.2815.1015.2215.220.07%2,661,421
Jan 21, 202615.2715.4115.1415.2115.21-0.33%2,877,939
Jan 20, 202615.1615.6615.1015.2615.260.26%4,686,704
Jan 19, 202615.7515.8415.1015.2215.22-3.85%8,118,876
Jan 16, 202615.6816.2015.3515.8315.831.41%11,338,890
Jan 15, 202614.6315.7014.5915.6115.616.84%13,028,530
Jan 14, 202614.7414.7814.5414.6114.61-0.88%3,638,619
Jan 13, 202614.8014.8914.6614.7414.74-0.41%2,759,220
Jan 12, 202614.6314.9114.5114.8014.801.37%4,397,129
Jan 9, 202614.6014.6414.5314.6014.600.21%2,681,513
Jan 8, 202614.5914.7114.4014.5714.570.07%3,619,743
Jan 7, 202614.6214.6314.3714.5614.56-0.48%2,778,065
Jan 6, 202614.6314.6614.5314.6314.63-2,811,309
Jan 5, 202614.5014.6514.5014.6314.630.55%2,187,746
Dec 31, 202514.5014.5914.3314.5514.550.62%1,530,069
Dec 30, 202514.6814.7014.4014.4614.46-1.77%2,154,539
Dec 29, 202515.1015.1014.6014.7214.72-3.16%4,419,431
Dec 26, 202515.1915.2814.9815.2015.200.40%6,450,290
Dec 25, 202514.8315.1414.7715.1415.142.09%3,680,772
Dec 24, 202514.7014.8414.5814.8314.830.95%2,198,527
Dec 23, 202514.7614.7614.5814.6914.690.27%2,094,894
Dec 22, 202514.8714.8714.6314.6514.65-1.01%3,024,748
Dec 19, 202514.8714.9514.6514.8014.800.27%3,252,248
Dec 18, 202514.7014.8714.5714.7614.760.27%3,657,942
Dec 17, 202514.6514.7414.3614.7214.720.96%2,666,014
Dec 16, 202514.4714.6614.3114.5814.580.21%1,992,620
Dec 15, 202514.5814.6614.3514.5514.55-0.61%1,579,979
Dec 12, 202514.6914.9114.5014.6414.640.41%2,816,200
Dec 11, 202514.8114.9014.4714.5814.58-1.69%2,245,038
Dec 10, 202515.0615.0614.7614.8314.83-1.00%1,811,500
Dec 9, 202514.9815.1814.8714.9814.980.74%4,033,100
Dec 8, 202514.8615.0214.7914.8714.870.54%1,943,925
Dec 5, 202514.5014.8014.4814.7914.791.93%1,716,800
Dec 4, 202514.8614.9514.5114.5114.51-2.62%2,492,700
Dec 3, 202515.0015.1014.8214.9014.90-0.93%1,920,700
Dec 2, 202514.8615.0614.7915.0415.041.21%1,927,865
Dec 1, 202515.0115.1514.8314.8614.86-0.93%1,772,545
Nov 28, 202514.9515.0614.8015.0015.000.33%1,613,960
Nov 27, 202514.7915.0814.7614.9514.950.74%1,878,944
Nov 26, 202515.1015.2514.7614.8414.84-1.72%2,161,809
Nov 25, 202514.8615.2114.8615.1015.101.27%2,185,393
Nov 24, 202515.0015.1914.7514.9114.91-0.60%2,855,559
Nov 21, 202514.9915.1514.5015.0015.00-0.27%4,112,625
Nov 20, 202515.2015.2914.9515.0415.04-0.27%2,223,498
Nov 19, 202515.3515.3915.0515.0815.08-1.89%2,224,304
Nov 18, 202515.4315.4515.1915.3715.370.46%2,825,182
Nov 17, 202515.2515.4815.0815.3015.300.33%3,276,129
Nov 14, 202514.9615.3614.9515.2515.251.87%3,943,870
Nov 13, 202514.8815.0214.8714.9714.970.07%2,523,184
Nov 12, 202514.8915.0714.8814.9614.960.20%3,272,974
Nov 11, 202514.8915.0414.8614.9314.930.27%2,959,061
Nov 10, 202514.7714.9514.6714.8914.890.88%3,304,862
Nov 7, 202514.7214.8514.7014.7614.76-0.20%2,059,413
Nov 6, 202514.9114.9114.7214.7914.79-0.54%2,493,247
Nov 5, 202514.5815.0114.5014.8714.871.92%6,493,557
Nov 4, 202514.6714.6914.4614.5914.590.07%2,339,438
Nov 3, 202514.3614.5914.3214.5814.581.82%2,503,005
Oct 31, 202514.0614.3914.0514.3214.321.42%1,803,025
Oct 30, 202514.4014.4014.1014.1214.12-1.94%2,472,210
Oct 29, 202514.4814.4814.2614.4014.40-0.21%2,847,860
Oct 28, 202514.4314.4914.3614.4314.43-1,847,884
Oct 27, 202514.4614.4914.3614.4314.43-0.21%1,916,878
Oct 24, 202514.3614.4914.3614.4614.46-0.41%3,665,663
Oct 23, 202514.5414.5514.3414.5214.52-2,619,037
Oct 22, 202514.4314.5714.4114.5214.520.28%2,389,730
Oct 21, 202514.3414.5214.2514.4814.481.19%2,581,205
Oct 20, 202514.4214.4814.2814.3114.31-0.62%2,712,029
Oct 17, 202514.8414.8414.2114.4014.40-1.30%3,288,500
Oct 16, 202515.0015.0014.5014.5914.59-3.12%6,342,116
Oct 15, 202515.4415.4414.8815.0615.06-1.31%5,870,996
Oct 14, 202516.1717.1015.0915.2615.26-5.63%17,715,030
Oct 13, 202515.5516.1715.3816.1716.171.89%7,642,399
Oct 10, 202515.5615.9515.5015.8715.871.86%6,526,412
Oct 9, 202515.3115.6715.2215.5815.581.90%5,842,051