Skip to main content
ZHEJIANG DIBAY ELECTRIC CO.,Ltd. (SHA:603320)
China flag China · Delayed Price · Currency is CNY
25.34
+0.59 (2.38%)
Mar 10, 2026, 3:00 PM CST

SHA:603320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.1625.5824.8525.3425.342.38%2,892,774
Mar 9, 202624.7124.8123.9324.7524.75-1.51%2,910,210
Mar 6, 202625.0025.6224.7325.1325.130.80%3,945,047
Mar 5, 202624.7525.1024.5024.9324.932.55%3,569,560
Mar 4, 202623.6024.9623.5024.3124.311.80%3,303,421
Mar 3, 202625.1525.2923.8323.8823.88-4.48%4,744,150
Mar 2, 202624.2925.1624.0425.0025.000.89%5,444,779
Feb 27, 202624.2024.7823.8324.7824.781.72%4,006,790
Feb 26, 202624.4224.6024.0224.3624.36-0.29%2,738,260
Feb 25, 202624.7024.9924.4024.4324.43-1.09%3,051,680
Feb 24, 202624.5824.9023.9024.7024.700.45%3,861,800
Feb 13, 202624.9925.1124.3824.5924.59-1.60%3,774,203
Feb 12, 202625.3726.4824.8824.9924.99-1.46%7,575,210
Feb 11, 202625.1925.6924.6225.3625.360.40%9,881,719
Feb 10, 202622.9325.2622.8225.2625.2610.02%5,659,981
Feb 9, 202623.1623.3922.5522.9622.961.77%3,973,300
Feb 6, 202622.4023.1022.1322.5622.56-0.18%3,960,010
Feb 5, 202621.7822.8821.5122.6022.603.67%6,328,838
Feb 4, 202622.0022.0221.5721.8021.80-0.46%1,904,138
Feb 3, 202621.6421.9421.4021.9021.901.91%2,490,900
Feb 2, 202622.0222.1921.4521.4921.49-1.47%3,741,493
Jan 30, 202621.8121.9721.2821.8121.81-0.37%2,863,495
Jan 29, 202621.9022.2821.5421.8921.89-0.27%3,501,296
Jan 28, 202622.5822.5821.6221.9521.95-1.75%4,029,700
Jan 27, 202622.6522.9421.8022.3422.34-1.41%4,929,316
Jan 26, 202623.2823.8322.4122.6622.66-1.61%5,403,196
Jan 23, 202622.9323.1122.2523.0323.031.32%5,631,314
Jan 22, 202623.2323.2722.5022.7322.73-1.47%5,997,240
Jan 21, 202622.4023.2921.9523.0723.07-0.69%13,110,490
Jan 20, 202621.5023.2321.5023.2323.239.99%7,957,113
Jan 19, 202620.4621.4320.3621.1221.122.03%9,057,885
Jan 16, 202620.9421.1920.3120.7020.70-0.86%13,442,733
Jan 15, 202618.8520.8818.8320.8820.8810.01%16,763,860
Jan 14, 202618.8819.0418.7018.9818.980.53%3,017,728
Jan 13, 202618.9019.1218.7018.8818.88-2,769,482
Jan 12, 202619.0019.0018.6418.8818.880.11%2,730,200
Jan 9, 202618.7018.9818.6718.8618.860.86%2,196,210
Jan 8, 202618.4718.7918.4118.7018.701.25%2,137,690
Jan 7, 202618.6918.6918.4118.4718.47-1.18%2,496,378
Jan 6, 202618.8219.0018.5418.6918.69-0.69%3,350,709
Jan 5, 202619.2119.2118.6818.8218.82-1.26%2,530,183
Dec 31, 202518.5919.1618.2519.0619.062.75%3,421,865
Dec 30, 202518.5918.7618.4618.5518.55-0.86%1,341,200
Dec 29, 202518.5718.9918.4018.7118.711.41%2,280,830
Dec 26, 202518.7618.7718.4018.4518.45-1.23%2,786,000
Dec 25, 202518.4518.7018.4118.6818.680.92%1,270,155
Dec 24, 202518.3718.7518.2118.5118.51-1,932,850
Dec 23, 202518.2418.6518.1118.5118.511.48%2,089,530
Dec 22, 202518.2518.7718.2118.2418.240.11%2,119,435
Dec 19, 202517.9418.2517.8418.2218.222.24%1,668,900
Dec 18, 202517.6118.0017.6017.8217.820.28%1,212,600
Dec 17, 202517.6917.8617.3917.7717.771.02%1,890,400
Dec 16, 202518.4418.4717.4817.5917.59-4.61%3,606,617
Dec 15, 202518.3918.7418.3218.4418.440.22%1,260,022
Dec 12, 202518.4718.8118.3718.4018.40-0.97%1,617,400
Dec 11, 202518.7918.9518.5818.5818.58-1.12%1,277,628
Dec 10, 202518.9119.0218.7118.7918.79-0.79%1,026,933
Dec 9, 202518.9819.2218.9018.9418.94-0.42%1,264,900
Dec 8, 202518.9519.1718.9519.0219.020.16%1,548,900
Dec 5, 202518.7619.1118.5618.9918.991.61%1,258,851
Dec 4, 202518.9018.9718.5518.6918.69-1.06%1,161,644
Dec 3, 202518.8819.1518.8118.8918.89-0.68%1,400,583
Dec 2, 202519.0519.3518.9219.0219.02-0.16%1,620,000
Dec 1, 202518.8119.2418.6819.0519.051.33%1,773,020
Nov 28, 202518.5518.8718.5118.8018.801.08%1,443,521
Nov 27, 202518.4718.7318.3218.6018.600.70%1,007,800
Nov 26, 202518.7418.7918.4118.4718.47-0.81%1,293,382
Nov 25, 202518.6018.8518.4918.6218.620.43%1,244,010
Nov 24, 202518.2918.6518.1318.5418.542.43%2,052,701
Nov 21, 202518.8019.1718.0118.1018.10-5.14%2,566,510
Nov 20, 202519.0619.3618.9419.0819.080.53%1,614,900
Nov 19, 202519.4919.6518.8118.9818.98-2.62%2,883,400
Nov 18, 202519.5419.7519.3819.4919.49-0.10%1,908,560
Nov 17, 202519.4319.5919.2619.5119.510.57%1,544,360
Nov 14, 202519.3619.6319.2819.4019.40-0.05%1,545,955
Nov 13, 202519.4219.5219.2519.4119.41-0.41%2,071,515
Nov 12, 202519.8319.8319.4119.4919.49-2.65%3,256,800
Nov 11, 202519.5020.9519.4620.0220.022.51%4,829,687
Nov 10, 202519.5919.7419.4119.5319.53-0.31%2,559,000
Nov 7, 202520.5120.5119.5619.5919.59-3.92%4,340,900
Nov 6, 202520.0120.5119.9920.3920.391.90%4,005,914
Nov 5, 202519.9120.2319.7520.0120.010.50%2,436,504
Nov 4, 202520.1120.1519.7219.9119.91-1.24%2,226,945
Nov 3, 202520.3020.3019.8220.1620.160.30%2,463,180
Oct 31, 202519.7020.2719.6520.1020.102.03%4,533,580
Oct 30, 202520.4420.7919.7019.7019.70-3.95%5,263,095
Oct 29, 202520.7020.7120.0820.5120.51-0.82%4,174,900
Oct 28, 202520.9821.0920.5620.6820.68-1.94%4,573,200
Oct 27, 202521.2021.3320.6621.0921.09-0.57%6,813,480
Oct 24, 202521.3421.8820.9021.2121.210.05%10,247,030
Oct 23, 202521.1021.3520.7021.2021.20-1.40%5,844,950
Oct 22, 202520.3321.9020.0121.5021.505.55%11,998,830
Oct 21, 202520.7720.7720.1520.3720.37-1.16%5,639,286
Oct 20, 202521.2021.4120.5020.6120.61-3.19%8,522,700
Oct 17, 202520.5521.8019.9321.2921.291.57%10,871,650
Oct 16, 202520.6521.4520.3020.9620.963.20%11,652,540
Oct 15, 202520.1920.4319.8320.3120.310.59%3,231,100
Oct 14, 202520.5520.7319.9220.1920.19-1.13%3,021,000
Oct 13, 202519.8320.5019.3220.4220.42-0.97%4,244,930
Oct 10, 202520.8521.1020.5120.6220.62-1.62%5,107,906