Skip to main content
Zhong Wang Fabric Co.,Ltd. (SHA:605003)
China flag China · Delayed Price · Currency is CNY
34.03
+0.58 (1.73%)
Mar 10, 2026, 11:29 AM CST

Zhong Wang Fabric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202634.0234.0232.6033.4533.45-2.45%1,377,350
Mar 6, 202633.1135.0033.0234.2934.293.50%1,511,950
Mar 5, 202632.9933.9232.6733.1333.131.63%2,505,000
Mar 4, 202632.6634.0032.5032.6032.60-3.61%2,011,900
Mar 3, 202636.8237.4933.5233.8233.82-8.42%3,711,500
Mar 2, 202635.2837.6634.0336.9336.935.21%2,450,475
Feb 27, 202635.7836.3434.8835.1035.10-1.40%1,136,025
Feb 26, 202635.1836.8833.9335.6035.603.22%2,111,825
Feb 25, 202633.0034.8132.7334.4934.494.45%1,905,500
Feb 24, 202633.1533.4632.7033.0233.020.55%895,125
Feb 13, 202633.2533.5132.7032.8432.84-1.17%845,475
Feb 12, 202633.8534.2933.0733.2333.23-2.41%1,207,000
Feb 11, 202634.1535.3333.5134.0534.05-0.35%1,393,353
Feb 10, 202633.6034.3433.0034.1734.171.09%1,429,675
Feb 9, 202633.0434.2032.8533.8033.803.02%1,884,450
Feb 6, 202633.4534.0532.5532.8132.81-2.32%1,767,600
Feb 5, 202632.5034.7932.3233.5933.592.56%2,604,325
Feb 4, 202632.8433.4432.0032.7532.75-1.44%2,363,973
Feb 3, 202633.7033.7032.2633.2333.230.12%2,728,125
Feb 2, 202636.4836.6233.0033.1933.19-9.29%4,522,075
Jan 30, 202633.1736.5932.6036.5936.5910.01%2,383,925
Jan 29, 202632.0135.7732.0133.2633.262.18%2,898,325
Jan 28, 202634.0034.3232.3532.5532.55-4.24%2,263,325
Jan 27, 202632.0034.3531.8633.9933.994.71%3,801,375
Jan 26, 202632.5133.2130.9132.4632.460.34%3,356,900
Jan 23, 202632.1433.0831.8132.3532.350.62%2,048,000
Jan 22, 202632.5533.2231.5032.1532.15-0.77%1,285,400
Jan 21, 202631.3032.6030.7532.4032.403.85%1,862,650
Jan 20, 202632.0032.1130.7831.2031.20-2.50%1,975,550
Jan 19, 202631.8132.7731.5732.0032.000.31%1,906,600
Jan 16, 202632.3032.3931.1831.9031.90-0.06%1,976,200
Jan 15, 202632.2932.2931.4731.9231.92-2.30%1,700,500
Jan 14, 202633.0134.3031.9032.6732.67-3.06%3,175,600
Jan 13, 202632.4634.7231.3933.7033.703.63%4,917,655
Jan 12, 202630.2733.3029.7732.5232.527.43%6,049,241
Jan 9, 202630.1230.5729.5630.2730.271.17%2,917,875
Jan 8, 202630.6531.2729.0729.9229.92-2.35%5,266,950
Jan 7, 202631.3632.4130.6330.6430.640.92%5,550,327
Jan 6, 202630.7632.5829.7330.3630.36-5.13%6,457,900
Jan 5, 202634.7034.9232.0032.0032.00-9.99%4,319,410
Dec 31, 202531.6135.5531.6135.5535.559.99%8,829,999
Dec 30, 202530.1732.3230.1032.3232.3210.01%8,430,842
Dec 29, 202528.8031.1628.4629.3829.38-0.74%6,519,777
Dec 26, 202528.6330.3728.2829.6029.603.39%5,373,686
Dec 25, 202525.8328.9325.7528.6328.638.86%7,396,631
Dec 24, 202524.5026.3024.4026.3026.3010.00%2,951,986
Dec 23, 202524.9725.0823.8823.9123.91-4.25%2,128,119
Dec 22, 202525.5226.0124.8124.9724.97-3.14%3,044,175
Dec 19, 202523.4425.7822.6225.7825.789.98%1,958,725
Dec 18, 202523.0723.8022.9423.4423.441.34%1,233,150
Dec 17, 202522.8923.2122.3723.1323.131.05%986,250
Dec 16, 202523.6423.9922.7622.8922.89-3.42%943,747
Dec 15, 202523.8524.2523.4123.7023.70-0.63%1,180,875
Dec 12, 202524.8025.0823.8023.8523.85-3.44%1,426,925
Dec 11, 202525.4525.9524.7024.7024.70-3.44%1,800,600
Dec 10, 202525.0026.3425.0025.5825.581.07%2,310,100
Dec 9, 202524.3526.3123.8525.3125.313.52%3,243,075
Dec 8, 202524.4324.8423.7024.4524.450.66%2,150,975
Dec 5, 202524.0024.4523.8424.2924.290.79%1,556,109
Dec 4, 202524.4624.8423.9524.1024.10-2.11%1,501,109
Dec 3, 202525.1625.3524.4424.6224.62-2.15%1,815,775
Dec 2, 202527.2027.2024.8625.1625.16-0.67%1,688,525
Dec 1, 202526.1526.4525.2125.3325.33-2.24%1,369,300
Nov 28, 202526.1726.2025.3325.9125.91-1.03%1,159,100
Nov 27, 202526.0326.5926.0126.1826.180.65%858,700
Nov 26, 202526.1926.4025.7126.0126.01-0.04%827,200
Nov 25, 202525.8126.3725.6926.0226.020.66%1,097,350
Nov 24, 202525.8326.4025.2525.8525.851.45%1,769,500
Nov 21, 202527.2027.7925.3725.4825.48-6.36%2,689,975
Nov 20, 202527.2427.7826.5027.2127.210.55%2,135,175
Nov 19, 202527.4028.3327.0027.0627.06-1.20%1,946,975
Nov 18, 202528.3128.5627.0427.3927.39-4.13%2,729,125
Nov 17, 202529.0029.6428.2228.5728.57-2.16%2,061,475
Nov 14, 202528.4029.5228.0029.2029.203.55%2,460,525
Nov 13, 202528.1528.4927.7028.2028.20-0.77%1,987,675
Nov 12, 202527.7729.6827.3528.4228.422.12%3,985,050
Nov 11, 202527.2728.6126.8227.8327.832.05%2,680,525
Nov 10, 202527.1328.1026.4127.2727.27-1.20%3,999,025
Nov 7, 202525.2527.6125.2527.6027.609.05%5,412,604
Nov 6, 202525.7625.8924.8925.3125.31-2.62%2,514,575
Nov 5, 202524.5526.0824.4025.9925.995.87%4,591,652
Nov 4, 202524.3324.9624.1624.5524.550.37%1,821,700
Nov 3, 202524.0024.4823.9024.4624.461.75%1,464,150
Oct 31, 202523.6024.1723.6024.0424.041.99%1,659,275
Oct 30, 202523.9524.3023.5023.5723.57-2.12%1,417,425
Oct 29, 202523.8324.1423.7424.0824.080.33%1,015,625
Oct 28, 202524.0324.4923.8224.0024.00-1.11%1,474,400
Oct 27, 202523.8024.6023.8024.2724.271.97%1,811,400
Oct 24, 202524.3524.3623.6223.8023.80-0.63%1,466,900
Oct 23, 202523.9024.0423.3223.9523.950.21%1,339,125
Oct 22, 202524.1524.7923.8323.9023.90-0.79%1,546,500
Oct 21, 202524.0424.6823.9724.0924.09-0.41%1,585,200
Oct 20, 202524.2425.2523.8824.1924.191.64%2,446,075
Oct 17, 202524.7724.8223.8023.8023.80-3.92%1,769,300
Oct 16, 202524.6824.9624.3024.7724.770.41%1,224,380
Oct 15, 202524.7024.9624.3324.6724.670.73%1,839,600
Oct 14, 202525.7025.7024.3224.4924.49-1.25%2,020,900
Oct 13, 202522.9225.1522.6524.8024.802.82%3,156,175
Oct 10, 202523.9324.8023.7024.1224.120.84%1,954,500
Oct 9, 202522.7624.3922.7623.9223.925.05%3,160,225