Skip to main content
Zhejiang Xiantong Rubber&Plastic Co.,Ltd (SHA:603239)
China flag China · Delayed Price · Currency is CNY
23.14
+0.89 (4.00%)
At close: Mar 10, 2026

SHA:603239 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.6623.3022.3023.1423.144.00%4,080,100
Mar 9, 202622.6622.6621.7022.2522.25-1.81%4,250,500
Mar 6, 202622.1522.6722.1322.6622.661.34%2,387,100
Mar 5, 202622.3222.7522.2022.3622.361.73%2,864,500
Mar 4, 202622.3022.5021.9021.9821.98-1.87%3,840,400
Mar 3, 202622.9523.2522.3922.4022.40-2.40%4,537,973
Mar 2, 202623.0323.4022.5222.9522.95-2.71%6,072,600
Feb 27, 202623.9824.1023.4823.5923.59-1.59%4,794,900
Feb 26, 202624.6424.7023.9123.9723.97-3.11%6,956,400
Feb 25, 202624.9525.4824.6524.7424.74-0.84%6,538,000
Feb 24, 202625.3525.4724.6824.9524.950.93%5,941,900
Feb 13, 202624.7625.0524.4024.7224.720.90%5,006,442
Feb 12, 202624.3624.8824.2124.5024.500.25%4,887,000
Feb 11, 202624.2824.7724.0124.4424.44-0.57%3,810,200
Feb 10, 202624.7225.2024.3224.5824.58-0.57%4,369,242
Feb 9, 202625.2025.2824.4224.7224.72-0.72%5,394,400
Feb 6, 202624.9925.3324.6824.9024.90-0.56%5,650,600
Feb 5, 202624.7625.2424.5625.0425.04-0.04%6,696,700
Feb 4, 202623.8825.2423.8525.0525.054.33%9,484,300
Feb 3, 202623.5924.1123.4724.0124.011.95%4,421,300
Feb 2, 202623.9224.4823.3923.5523.55-2.16%5,188,700
Jan 30, 202623.3424.1223.1524.0724.072.73%5,923,500
Jan 29, 202623.9324.2623.3723.4323.43-1.97%6,690,800
Jan 28, 202624.9324.9323.6823.9023.90-4.17%8,600,700
Jan 27, 202624.8325.1024.1124.9424.941.63%7,248,000
Jan 26, 202625.9426.0224.5224.5424.54-6.34%11,949,500
Jan 23, 202626.0026.2625.5126.2026.20-0.80%12,736,400
Jan 22, 202624.6226.5024.4726.4126.416.23%21,901,900
Jan 21, 202624.0325.1623.8724.8624.861.06%15,291,100
Jan 20, 202625.0825.4924.2024.6024.600.04%24,015,110
Jan 19, 202622.3624.5922.3624.5924.5910.02%9,004,700
Jan 16, 202621.8822.4821.5922.3522.352.57%9,460,600
Jan 15, 202621.3522.0721.3221.7921.791.40%6,757,900
Jan 14, 202621.8021.9921.0421.4921.49-0.42%8,779,900
Jan 13, 202621.3522.5020.8921.5821.581.65%11,746,700
Jan 12, 202620.4021.4020.3621.2321.233.97%10,467,400
Jan 9, 202620.1420.7720.1020.4220.421.39%6,284,400
Jan 8, 202620.4120.4119.9220.1420.14-1.61%7,043,200
Jan 7, 202622.0022.0020.4520.4720.47-5.49%14,713,600
Jan 6, 202620.9921.7020.8221.6621.664.03%10,143,117
Jan 5, 202620.5121.1620.4220.8220.821.51%6,489,100
Dec 31, 202521.3221.3220.4520.5120.51-2.80%5,596,017
Dec 30, 202520.6221.4520.1121.1021.102.23%7,654,700
Dec 29, 202520.8221.0520.3520.6420.640.10%5,517,100
Dec 26, 202521.1321.3720.4020.6220.62-2.96%7,206,000
Dec 25, 202520.8821.3720.7821.2521.251.77%5,950,200
Dec 24, 202520.6821.1420.5020.8820.880.14%5,542,237
Dec 23, 202520.9821.4020.7020.8520.85-0.67%6,211,900
Dec 22, 202520.2821.3120.2820.9920.994.12%9,427,900
Dec 19, 202519.8120.4719.8120.1620.161.41%5,650,700
Dec 18, 202520.1020.5319.8819.8819.88-2.07%8,471,500
Dec 17, 202519.4321.3619.4320.3020.304.53%15,129,200
Dec 16, 202520.4320.5319.4019.4219.42-4.43%6,948,600
Dec 15, 202520.8420.9920.2820.3220.32-2.35%7,838,955
Dec 12, 202522.5422.7720.0120.8120.81-5.50%19,265,280
Dec 11, 202521.9422.4521.7922.0222.02-0.23%9,019,500
Dec 10, 202521.1222.1821.0122.0722.074.35%12,532,900
Dec 9, 202521.3421.8021.0021.1521.15-1.44%9,643,300
Dec 8, 202520.3821.5020.2221.4621.466.40%16,296,880
Dec 5, 202519.0820.3419.0520.1720.175.44%10,607,720
Dec 4, 202519.3519.4318.8519.1319.130.05%3,207,145
Dec 3, 202519.3219.4819.0319.1219.12-1.29%3,327,100
Dec 2, 202519.5119.8719.2119.3719.37-0.72%4,084,067
Dec 1, 202518.6619.7318.6619.5119.514.11%5,642,899
Nov 28, 202518.3818.8118.2318.7418.742.40%3,427,600
Nov 27, 202518.4618.6818.2618.3018.30-1.35%3,211,300
Nov 26, 202518.1418.7518.0518.5518.552.09%3,980,600
Nov 25, 202518.0818.4718.0818.1718.171.06%3,110,900
Nov 24, 202518.1518.3717.6817.9817.98-0.83%3,954,600
Nov 21, 202518.8119.1218.0018.1318.13-5.08%7,022,800
Nov 20, 202519.6019.7619.0119.1019.10-2.55%4,956,400
Nov 19, 202520.0020.1019.5119.6019.60-2.34%4,550,100
Nov 18, 202520.5420.5819.9220.0720.07-0.84%5,889,100
Nov 17, 202519.6620.6819.3820.2420.242.43%10,423,200
Nov 14, 202519.3620.0019.3219.7619.760.87%6,132,637
Nov 13, 202519.5019.8419.3119.5919.59-0.46%6,148,400
Nov 12, 202519.9920.0919.5419.6819.68-2.14%5,824,400
Nov 11, 202520.0120.2319.8120.1120.111.51%9,180,920
Nov 10, 202519.8919.9019.4519.8119.81-0.15%6,843,280
Nov 7, 202519.9120.2619.6919.8419.84-2.75%14,785,660
Nov 6, 202518.7520.5818.6720.4020.409.03%25,463,620
Nov 5, 202518.5018.9018.4418.7118.71-0.37%2,980,100
Nov 4, 202519.1319.1418.5518.7818.78-1.37%4,659,917
Nov 3, 202518.8019.1118.7619.0419.040.95%5,544,399
Oct 31, 202519.3319.3718.8518.8618.86-1.82%8,199,100
Oct 30, 202520.7821.3619.1419.2119.21-3.08%17,267,490
Oct 29, 202519.7620.1019.7019.8219.82-0.80%5,404,700
Oct 28, 202519.6220.3319.5819.9819.981.42%10,602,600
Oct 27, 202518.8020.1718.7619.7019.705.91%14,397,050
Oct 24, 202518.5518.6918.4018.6018.600.22%4,458,600
Oct 23, 202518.6818.6818.1518.5618.56-0.32%4,153,100
Oct 22, 202518.7818.8818.5318.6218.62-0.59%4,959,500
Oct 21, 202518.6219.0218.4418.7318.730.64%6,614,107
Oct 20, 202518.5018.7018.3818.6118.611.69%4,369,099
Oct 17, 202518.9018.9818.2718.3018.30-3.43%6,424,300
Oct 16, 202519.3019.3418.8318.9518.95-1.71%7,227,500
Oct 15, 202518.6019.4618.4819.2819.283.99%9,412,804
Oct 14, 202519.5519.7418.4018.5418.54-5.26%11,981,400
Oct 13, 202518.8319.7518.5619.5719.57-3.31%11,384,790
Oct 10, 202520.7021.3520.2120.2420.24-2.22%15,584,790