Skip to main content
ZHEJIANG DIBAY ELECTRIC CO.,Ltd. (SHA:603320)
China flag China · Delayed Price · Currency is CNY
24.45
-0.45 (-1.81%)
Apr 29, 2026, 3:00 PM CST

SHA:603320 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.8925.4924.4224.4524.45-1.81%3,688,340
Apr 28, 202624.2325.4024.0024.9024.901.30%9,038,898
Apr 27, 202623.6825.2023.4824.5824.585.09%5,334,120
Apr 24, 202623.3123.6423.0223.3923.39-0.04%2,102,800
Apr 23, 202623.9024.0023.1723.4023.40-2.09%2,804,600
Apr 22, 202623.5024.2823.2823.9023.901.44%4,474,915
Apr 21, 202623.4723.7222.8723.5623.560.13%4,440,823
Apr 20, 202622.2523.7822.0523.5323.535.56%6,447,069
Apr 17, 202622.7422.9522.2322.2922.29-2.28%3,742,680
Apr 16, 202622.6423.3022.4222.8122.810.31%5,399,939
Apr 15, 202621.9922.9021.9722.7422.743.65%5,958,587
Apr 14, 202621.3522.1021.2521.9421.942.43%5,552,502
Apr 13, 202620.2921.7420.0221.4221.425.36%6,596,127
Apr 10, 202620.2020.6720.2020.3320.330.59%1,574,760
Apr 9, 202620.5020.6020.0620.2120.21-1.80%1,907,000
Apr 8, 202620.1020.5820.1020.5820.584.26%2,210,738
Apr 7, 202619.6820.0219.5119.7419.741.28%2,107,700
Apr 3, 202619.8720.0619.4019.4919.49-2.16%1,674,437
Apr 2, 202620.2820.3219.6819.9219.92-1.87%1,541,600
Apr 1, 202620.2820.3819.9920.3020.301.60%1,998,283
Mar 31, 202620.2520.7519.9019.9819.98-1.82%2,059,643
Mar 30, 202620.2020.9619.9520.3520.350.35%3,046,500
Mar 27, 202619.4220.4919.3020.2820.283.79%3,377,037
Mar 26, 202620.2120.2119.3919.5419.54-2.40%2,609,500
Mar 25, 202619.9420.2019.8020.0220.021.42%1,996,100
Mar 24, 202619.8419.8519.1519.7419.743.35%3,046,703
Mar 23, 202619.9020.0418.8019.1019.10-4.45%3,824,084
Mar 20, 202620.7321.4719.8019.9919.99-3.06%3,172,713
Mar 19, 202621.2121.4020.5020.6220.62-3.73%2,384,160
Mar 18, 202620.8521.4320.7321.4221.423.23%2,901,300
Mar 17, 202621.5021.5920.7520.7520.75-3.49%3,629,583
Mar 16, 202623.0723.0821.0821.5021.50-7.09%7,485,472
Mar 13, 202623.4224.1023.0323.1423.14-2.32%3,528,830
Mar 12, 202624.7124.9223.3223.6923.69-4.32%4,898,410
Mar 11, 202625.2025.9424.6124.7624.76-2.29%4,845,024
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