Zhejiang Dayuan Pumps Industry Co., Ltd (SHA:603757)
China
· Delayed Price · Currency is CNY 43.12
+3.16 (7.91%)
Mar 10, 2026, 3:00 PM CST
SHA:603757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.85 | 41.85 | 38.77 | 39.96 | 39.96 | -7.24% | 9,753,386 |
| Mar 6, 2026 | 42.74 | 43.78 | 42.46 | 43.08 | 43.08 | -0.83% | 5,791,531 |
| Mar 5, 2026 | 43.88 | 44.96 | 43.10 | 43.44 | 43.44 | 0.81% | 7,613,069 |
| Mar 4, 2026 | 42.66 | 44.58 | 42.50 | 43.09 | 43.09 | -1.60% | 7,965,415 |
| Mar 3, 2026 | 46.62 | 47.38 | 43.03 | 43.79 | 43.79 | -4.18% | 13,326,210 |
| Mar 2, 2026 | 43.50 | 46.23 | 43.50 | 45.70 | 45.70 | 0.88% | 12,714,290 |
| Feb 27, 2026 | 44.80 | 46.00 | 43.28 | 45.30 | 45.30 | -2.41% | 13,757,581 |
| Feb 26, 2026 | 44.29 | 47.55 | 43.89 | 46.42 | 46.42 | 3.78% | 21,446,805 |
| Feb 25, 2026 | 43.04 | 44.80 | 42.80 | 44.73 | 44.73 | 3.93% | 15,014,306 |
| Feb 24, 2026 | 42.70 | 43.90 | 41.33 | 43.04 | 43.04 | 0.09% | 11,142,501 |
| Feb 13, 2026 | 44.98 | 45.67 | 42.45 | 43.00 | 43.00 | -3.26% | 22,119,920 |
| Feb 12, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 10.00% | 9,245,590 |
| Feb 11, 2026 | 40.49 | 41.18 | 40.32 | 40.41 | 40.41 | -0.52% | 2,263,791 |
| Feb 10, 2026 | 40.13 | 41.62 | 40.13 | 40.62 | 40.62 | -0.32% | 3,554,613 |
| Feb 9, 2026 | 40.45 | 41.00 | 40.08 | 40.75 | 40.75 | 1.75% | 2,981,301 |
| Feb 6, 2026 | 39.50 | 40.59 | 39.35 | 40.05 | 40.05 | 0.98% | 3,109,784 |
| Feb 5, 2026 | 40.07 | 40.73 | 39.53 | 39.66 | 39.66 | -2.15% | 3,074,374 |
| Feb 4, 2026 | 40.40 | 40.88 | 40.02 | 40.53 | 40.53 | -0.88% | 2,646,783 |
| Feb 3, 2026 | 39.70 | 40.95 | 39.57 | 40.89 | 40.89 | 3.00% | 4,475,996 |
| Feb 2, 2026 | 40.33 | 40.80 | 39.59 | 39.70 | 39.70 | -2.07% | 2,878,412 |
| Jan 30, 2026 | 39.96 | 40.86 | 39.79 | 40.54 | 40.54 | 1.15% | 3,865,935 |
| Jan 29, 2026 | 41.77 | 41.79 | 40.06 | 40.08 | 40.08 | -5.23% | 6,745,536 |
| Jan 28, 2026 | 41.01 | 42.51 | 40.60 | 42.29 | 42.29 | 2.97% | 8,205,340 |
| Jan 27, 2026 | 41.00 | 41.50 | 39.55 | 41.07 | 41.07 | -1.16% | 5,370,188 |
| Jan 26, 2026 | 42.30 | 42.66 | 41.28 | 41.55 | 41.55 | -1.05% | 4,512,100 |
| Jan 23, 2026 | 42.50 | 42.50 | 41.63 | 41.99 | 41.99 | -0.62% | 4,563,965 |
| Jan 22, 2026 | 42.68 | 42.70 | 41.69 | 42.25 | 42.25 | -0.33% | 4,697,311 |
| Jan 21, 2026 | 41.00 | 42.69 | 40.51 | 42.39 | 42.39 | 2.14% | 5,543,509 |
| Jan 20, 2026 | 43.67 | 43.67 | 41.31 | 41.50 | 41.50 | -4.99% | 6,947,322 |
| Jan 19, 2026 | 43.30 | 44.36 | 43.10 | 43.68 | 43.68 | 0.97% | 6,191,518 |
| Jan 16, 2026 | 43.55 | 43.66 | 42.90 | 43.26 | 43.26 | 0.37% | 5,306,596 |
| Jan 15, 2026 | 42.30 | 43.55 | 42.20 | 43.10 | 43.10 | 0.58% | 6,174,871 |
| Jan 14, 2026 | 41.85 | 43.50 | 41.77 | 42.85 | 42.85 | 1.52% | 9,787,572 |
| Jan 13, 2026 | 43.65 | 44.69 | 42.19 | 42.21 | 42.21 | -3.81% | 12,380,270 |
| Jan 12, 2026 | 45.84 | 45.99 | 43.81 | 43.88 | 43.88 | -4.28% | 18,215,303 |
| Jan 9, 2026 | 45.60 | 46.98 | 44.61 | 45.84 | 45.84 | -2.30% | 13,135,920 |
| Jan 8, 2026 | 47.65 | 48.98 | 46.65 | 46.92 | 46.92 | -0.36% | 17,819,771 |
| Jan 7, 2026 | 44.70 | 47.20 | 44.50 | 47.09 | 47.09 | 4.81% | 16,918,810 |
| Jan 6, 2026 | 45.65 | 45.96 | 44.50 | 44.93 | 44.93 | -1.58% | 11,352,910 |
| Jan 5, 2026 | 45.28 | 45.69 | 44.53 | 45.65 | 45.65 | 2.84% | 9,995,109 |
| Dec 31, 2025 | 46.79 | 46.79 | 44.21 | 44.39 | 44.39 | -6.27% | 14,529,230 |
| Dec 30, 2025 | 45.50 | 47.99 | 44.75 | 47.36 | 47.36 | 2.51% | 16,609,980 |
| Dec 29, 2025 | 46.52 | 47.65 | 45.90 | 46.20 | 46.20 | -1.91% | 12,543,520 |
| Dec 26, 2025 | 48.55 | 48.58 | 46.38 | 47.10 | 47.10 | -4.52% | 21,177,420 |
| Dec 25, 2025 | 47.30 | 49.49 | 45.78 | 49.33 | 49.33 | 2.03% | 23,693,720 |
| Dec 24, 2025 | 48.06 | 51.00 | 48.06 | 48.35 | 48.35 | -2.72% | 24,424,150 |
| Dec 23, 2025 | 46.50 | 52.86 | 46.05 | 49.70 | 49.70 | 3.43% | 32,532,540 |
| Dec 22, 2025 | 47.00 | 49.59 | 44.72 | 48.05 | 48.05 | 1.61% | 32,024,790 |
| Dec 19, 2025 | 42.20 | 47.29 | 42.20 | 47.29 | 47.29 | 10.00% | 24,120,320 |
| Dec 18, 2025 | 42.14 | 44.21 | 42.00 | 42.99 | 42.99 | 2.85% | 32,912,520 |
| Dec 17, 2025 | 38.20 | 41.80 | 38.20 | 41.80 | 41.80 | 10.00% | 19,596,780 |
| Dec 16, 2025 | 37.94 | 38.98 | 36.52 | 38.00 | 38.00 | -0.39% | 10,631,050 |
| Dec 15, 2025 | 36.85 | 39.80 | 36.85 | 38.15 | 38.15 | 2.80% | 11,132,910 |
| Dec 12, 2025 | 37.32 | 37.73 | 36.11 | 37.11 | 37.11 | 0.03% | 5,857,427 |
| Dec 11, 2025 | 38.47 | 38.48 | 37.03 | 37.10 | 37.10 | -3.59% | 7,427,311 |
| Dec 10, 2025 | 37.59 | 39.88 | 37.34 | 38.48 | 38.48 | 2.26% | 13,814,792 |
| Dec 9, 2025 | 37.45 | 38.28 | 37.34 | 37.63 | 37.63 | 0.13% | 6,113,100 |
| Dec 8, 2025 | 36.10 | 38.40 | 35.95 | 37.58 | 37.58 | 4.22% | 7,995,585 |
| Dec 5, 2025 | 35.45 | 36.08 | 35.03 | 36.06 | 36.06 | 1.81% | 2,383,810 |
| Dec 4, 2025 | 35.91 | 36.37 | 35.30 | 35.42 | 35.42 | -1.77% | 2,999,673 |
| Dec 3, 2025 | 36.65 | 36.82 | 35.81 | 36.06 | 36.06 | -1.61% | 2,362,686 |
| Dec 2, 2025 | 36.63 | 37.15 | 36.00 | 36.65 | 36.65 | 0.03% | 2,890,097 |
| Dec 1, 2025 | 36.85 | 37.00 | 36.53 | 36.64 | 36.64 | -0.76% | 2,730,704 |
| Nov 28, 2025 | 36.20 | 37.19 | 35.96 | 36.92 | 36.92 | 1.76% | 2,836,748 |
| Nov 27, 2025 | 36.29 | 36.99 | 36.19 | 36.28 | 36.28 | 0.08% | 2,628,500 |
| Nov 26, 2025 | 36.08 | 36.72 | 35.88 | 36.25 | 36.25 | -0.17% | 2,782,283 |
| Nov 25, 2025 | 36.45 | 37.19 | 36.20 | 36.31 | 36.31 | 0.72% | 3,615,200 |
| Nov 24, 2025 | 35.30 | 36.46 | 35.27 | 36.05 | 36.05 | 2.18% | 3,662,797 |
| Nov 21, 2025 | 36.56 | 36.96 | 35.14 | 35.28 | 35.28 | -4.70% | 4,615,952 |
| Nov 20, 2025 | 37.75 | 38.20 | 36.72 | 37.02 | 37.02 | -0.88% | 3,654,444 |
| Nov 19, 2025 | 38.06 | 38.69 | 37.23 | 37.35 | 37.35 | -2.94% | 3,834,527 |
| Nov 18, 2025 | 39.00 | 39.27 | 38.22 | 38.48 | 38.48 | -1.31% | 3,863,782 |
| Nov 17, 2025 | 38.67 | 39.56 | 38.30 | 38.99 | 38.99 | 0.85% | 3,522,071 |
| Nov 14, 2025 | 38.51 | 39.50 | 38.13 | 38.66 | 38.66 | -1.07% | 4,384,517 |
| Nov 13, 2025 | 37.77 | 39.90 | 37.55 | 39.08 | 39.08 | 3.44% | 6,936,160 |
| Nov 12, 2025 | 38.51 | 38.67 | 37.57 | 37.78 | 37.78 | -2.58% | 4,368,251 |
| Nov 11, 2025 | 39.08 | 39.31 | 38.45 | 38.78 | 38.78 | -0.84% | 4,221,887 |
| Nov 10, 2025 | 40.10 | 40.57 | 38.51 | 39.11 | 39.11 | -2.81% | 7,030,605 |
| Nov 7, 2025 | 41.01 | 41.20 | 40.10 | 40.24 | 40.24 | -2.97% | 4,223,277 |
| Nov 6, 2025 | 40.76 | 41.79 | 39.98 | 41.47 | 41.47 | 2.24% | 5,409,572 |
| Nov 5, 2025 | 40.40 | 40.75 | 40.06 | 40.56 | 40.56 | -0.56% | 3,729,537 |
| Nov 4, 2025 | 42.08 | 42.28 | 40.15 | 40.79 | 40.79 | -3.11% | 5,349,398 |
| Nov 3, 2025 | 41.17 | 42.21 | 41.17 | 42.10 | 42.10 | -0.05% | 4,824,342 |
| Oct 31, 2025 | 41.00 | 43.47 | 41.00 | 42.12 | 42.12 | 1.49% | 7,756,344 |
| Oct 30, 2025 | 42.55 | 44.96 | 41.50 | 41.50 | 41.50 | -2.70% | 9,877,938 |
| Oct 29, 2025 | 42.57 | 43.61 | 42.17 | 42.65 | 42.65 | 1.14% | 7,199,835 |
| Oct 28, 2025 | 42.79 | 43.19 | 41.77 | 42.17 | 42.17 | -0.71% | 5,958,652 |
| Oct 27, 2025 | 41.90 | 43.20 | 41.50 | 42.47 | 42.47 | 3.16% | 8,029,842 |
| Oct 24, 2025 | 40.66 | 41.20 | 40.43 | 41.17 | 41.17 | 1.91% | 4,538,393 |
| Oct 23, 2025 | 41.79 | 41.79 | 39.80 | 40.40 | 40.40 | -3.26% | 5,386,131 |
| Oct 22, 2025 | 41.82 | 42.38 | 41.38 | 41.76 | 41.76 | -0.85% | 3,802,539 |
| Oct 21, 2025 | 41.70 | 42.47 | 41.05 | 42.12 | 42.12 | 1.67% | 5,016,345 |
| Oct 20, 2025 | 42.10 | 42.27 | 40.95 | 41.43 | 41.43 | -0.26% | 5,079,575 |
| Oct 17, 2025 | 43.15 | 43.51 | 41.47 | 41.54 | 41.54 | -3.75% | 6,158,323 |
| Oct 16, 2025 | 43.77 | 44.25 | 43.09 | 43.16 | 43.16 | -2.18% | 4,935,126 |
| Oct 15, 2025 | 43.44 | 44.27 | 42.19 | 44.12 | 44.12 | 0.55% | 5,370,846 |
| Oct 14, 2025 | 45.00 | 46.07 | 43.50 | 43.88 | 43.38 | -2.49% | 7,346,543 |
| Oct 13, 2025 | 43.00 | 45.63 | 42.51 | 45.00 | 44.49 | -1.42% | 7,551,948 |
| Oct 10, 2025 | 46.30 | 47.18 | 45.62 | 45.65 | 45.13 | -2.35% | 7,443,159 |
| Oct 9, 2025 | 47.50 | 48.22 | 46.60 | 46.75 | 46.22 | -1.56% | 8,293,289 |