Zhong Wang Fabric Co.,Ltd. (SHA:605003)
China
· Delayed Price · Currency is CNY 28.42
+1.42 (5.26%)
Apr 29, 2026, 3:00 PM CST
Zhong Wang Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.60 | 28.35 | 26.60 | 28.16 | - | 4.30% | 1,826,300 |
| Apr 28, 2026 | 26.26 | 28.76 | 26.26 | 27.00 | 27.00 | -3.85% | 2,104,200 |
| Apr 27, 2026 | 27.60 | 28.15 | 27.03 | 28.08 | 28.08 | 1.41% | 1,128,225 |
| Apr 24, 2026 | 27.13 | 27.88 | 26.97 | 27.69 | 27.69 | 1.35% | 1,019,600 |
| Apr 23, 2026 | 27.61 | 28.18 | 27.20 | 27.32 | 27.32 | -1.05% | 1,768,500 |
| Apr 22, 2026 | 28.77 | 29.08 | 27.33 | 27.61 | 27.61 | -5.06% | 2,549,750 |
| Apr 21, 2026 | 29.36 | 29.65 | 28.98 | 29.08 | 29.08 | -0.55% | 797,450 |
| Apr 20, 2026 | 29.70 | 29.70 | 28.61 | 29.24 | 29.24 | 0.24% | 1,319,825 |
| Apr 17, 2026 | 28.89 | 29.23 | 28.45 | 29.17 | 29.17 | 1.00% | 777,125 |
| Apr 16, 2026 | 28.94 | 29.28 | 28.50 | 28.88 | 28.88 | 0.98% | 999,500 |
| Apr 15, 2026 | 29.60 | 29.60 | 28.29 | 28.60 | 28.60 | -0.35% | 1,179,100 |
| Apr 14, 2026 | 28.53 | 28.99 | 28.33 | 28.70 | 28.70 | 0.10% | 881,834 |
| Apr 13, 2026 | 29.39 | 29.39 | 28.53 | 28.67 | 28.67 | -2.15% | 889,700 |
| Apr 10, 2026 | 28.98 | 30.09 | 28.68 | 29.30 | 29.30 | 1.14% | 1,100,600 |
| Apr 9, 2026 | 29.37 | 29.99 | 28.88 | 28.97 | 28.97 | -1.46% | 1,601,298 |
| Apr 8, 2026 | 28.99 | 30.19 | 28.99 | 29.40 | 29.40 | 3.45% | 1,664,700 |
| Apr 7, 2026 | 27.66 | 29.25 | 27.61 | 28.42 | 28.42 | 2.93% | 1,472,000 |
| Apr 3, 2026 | 28.99 | 29.03 | 27.48 | 27.61 | 27.61 | -2.99% | 1,255,450 |
| Apr 2, 2026 | 28.58 | 29.27 | 28.37 | 28.46 | 28.46 | -1.96% | 630,100 |
| Apr 1, 2026 | 28.96 | 29.31 | 28.77 | 29.03 | 29.03 | 1.65% | 1,251,820 |
| Mar 31, 2026 | 29.11 | 29.76 | 28.56 | 28.56 | 28.56 | -3.42% | 1,329,901 |
| Mar 30, 2026 | 28.63 | 29.57 | 28.45 | 29.57 | 29.57 | 1.16% | 1,321,465 |
| Mar 27, 2026 | 28.01 | 29.23 | 28.01 | 29.23 | 29.23 | 3.18% | 1,054,200 |
| Mar 26, 2026 | 28.53 | 28.90 | 27.81 | 28.33 | 28.33 | -0.70% | 1,120,500 |
| Mar 25, 2026 | 29.03 | 29.17 | 28.40 | 28.53 | 28.53 | -0.14% | 1,090,867 |
| Mar 24, 2026 | 27.77 | 28.59 | 26.66 | 28.57 | 28.57 | 6.72% | 1,771,270 |
| Mar 23, 2026 | 29.40 | 29.40 | 26.60 | 26.77 | 26.77 | -7.63% | 1,933,780 |
| Mar 20, 2026 | 29.14 | 29.97 | 28.92 | 28.98 | 28.98 | -0.55% | 1,810,725 |
| Mar 19, 2026 | 30.54 | 30.58 | 28.88 | 29.14 | 29.14 | -5.54% | 2,489,775 |
| Mar 18, 2026 | 31.02 | 31.58 | 30.00 | 30.85 | 30.85 | -0.48% | 1,993,400 |
| Mar 17, 2026 | 31.27 | 32.28 | 30.95 | 31.00 | 31.00 | -1.52% | 1,294,675 |
| Mar 16, 2026 | 30.47 | 31.51 | 29.99 | 31.48 | 31.48 | 2.78% | 1,458,000 |
| Mar 13, 2026 | 31.74 | 32.30 | 30.60 | 30.63 | 30.63 | -3.16% | 1,392,050 |
| Mar 12, 2026 | 32.94 | 33.00 | 31.49 | 31.63 | 31.63 | -4.15% | 1,930,159 |
| Mar 11, 2026 | 34.78 | 34.78 | 32.96 | 33.00 | 33.00 | -4.21% | 2,044,300 |
| Mar 10, 2026 | 34.44 | 34.95 | 33.76 | 34.45 | 34.45 | 2.99% | 1,599,000 |
| Mar 9, 2026 | 34.02 | 34.02 | 32.60 | 33.45 | 33.45 | -2.45% | 1,377,350 |
| Mar 6, 2026 | 33.11 | 35.00 | 33.02 | 34.29 | 34.29 | 3.50% | 1,511,950 |
| Mar 5, 2026 | 32.99 | 33.92 | 32.67 | 33.13 | 33.13 | 1.63% | 2,505,000 |
| Mar 4, 2026 | 32.66 | 34.00 | 32.50 | 32.60 | 32.60 | -3.61% | 2,011,900 |
| Mar 3, 2026 | 36.82 | 37.49 | 33.52 | 33.82 | 33.82 | -8.42% | 3,711,500 |
| Mar 2, 2026 | 35.28 | 37.66 | 34.03 | 36.93 | 36.93 | 5.21% | 2,450,475 |
| Feb 27, 2026 | 35.78 | 36.34 | 34.88 | 35.10 | 35.10 | -1.40% | 1,136,025 |
| Feb 26, 2026 | 35.18 | 36.88 | 33.93 | 35.60 | 35.60 | 3.22% | 2,111,825 |
| Feb 25, 2026 | 33.00 | 34.81 | 32.73 | 34.49 | 34.49 | 4.45% | 1,905,500 |
| Feb 24, 2026 | 33.15 | 33.46 | 32.70 | 33.02 | 33.02 | 0.55% | 895,125 |
| Feb 13, 2026 | 33.25 | 33.51 | 32.70 | 32.84 | 32.84 | -1.17% | 845,475 |
| Feb 12, 2026 | 33.85 | 34.29 | 33.07 | 33.23 | 33.23 | -2.41% | 1,207,000 |
| Feb 11, 2026 | 34.15 | 35.33 | 33.51 | 34.05 | 34.05 | -0.35% | 1,393,353 |
| Feb 10, 2026 | 33.60 | 34.34 | 33.00 | 34.17 | 34.17 | 1.09% | 1,429,675 |
| Feb 9, 2026 | 33.04 | 34.20 | 32.85 | 33.80 | 33.80 | 3.02% | 1,884,450 |
| Feb 6, 2026 | 33.45 | 34.05 | 32.55 | 32.81 | 32.81 | -2.32% | 1,767,600 |
| Feb 5, 2026 | 32.50 | 34.79 | 32.32 | 33.59 | 33.59 | 2.56% | 2,604,325 |
| Feb 4, 2026 | 32.84 | 33.44 | 32.00 | 32.75 | 32.75 | -1.44% | 2,363,973 |
| Feb 3, 2026 | 33.70 | 33.70 | 32.26 | 33.23 | 33.23 | 0.12% | 2,728,125 |
| Feb 2, 2026 | 36.48 | 36.62 | 33.00 | 33.19 | 33.19 | -9.29% | 4,522,075 |
| Jan 30, 2026 | 33.17 | 36.59 | 32.60 | 36.59 | 36.59 | 10.01% | 2,383,925 |
| Jan 29, 2026 | 32.01 | 35.77 | 32.01 | 33.26 | 33.26 | 2.18% | 2,898,325 |
| Jan 28, 2026 | 34.00 | 34.32 | 32.35 | 32.55 | 32.55 | -4.24% | 2,263,325 |
| Jan 27, 2026 | 32.00 | 34.35 | 31.86 | 33.99 | 33.99 | 4.71% | 3,801,375 |
| Jan 26, 2026 | 32.51 | 33.21 | 30.91 | 32.46 | 32.46 | 0.34% | 3,356,900 |
| Jan 23, 2026 | 32.14 | 33.08 | 31.81 | 32.35 | 32.35 | 0.62% | 2,048,000 |
| Jan 22, 2026 | 32.55 | 33.22 | 31.50 | 32.15 | 32.15 | -0.77% | 1,285,400 |
| Jan 21, 2026 | 31.30 | 32.60 | 30.75 | 32.40 | 32.40 | 3.85% | 1,862,650 |
| Jan 20, 2026 | 32.00 | 32.11 | 30.78 | 31.20 | 31.20 | -2.50% | 1,975,550 |
| Jan 19, 2026 | 31.81 | 32.77 | 31.57 | 32.00 | 32.00 | 0.31% | 1,906,600 |
| Jan 16, 2026 | 32.30 | 32.39 | 31.18 | 31.90 | 31.90 | -0.06% | 1,976,200 |
| Jan 15, 2026 | 32.29 | 32.29 | 31.47 | 31.92 | 31.92 | -2.30% | 1,700,500 |
| Jan 14, 2026 | 33.01 | 34.30 | 31.90 | 32.67 | 32.67 | -3.06% | 3,175,600 |
| Jan 13, 2026 | 32.46 | 34.72 | 31.39 | 33.70 | 33.70 | 3.63% | 4,917,655 |
| Jan 12, 2026 | 30.27 | 33.30 | 29.77 | 32.52 | 32.52 | 7.43% | 6,049,241 |
| Jan 9, 2026 | 30.12 | 30.57 | 29.56 | 30.27 | 30.27 | 1.17% | 2,917,875 |
| Jan 8, 2026 | 30.65 | 31.27 | 29.07 | 29.92 | 29.92 | -2.35% | 5,266,950 |
| Jan 7, 2026 | 31.36 | 32.41 | 30.63 | 30.64 | 30.64 | 0.92% | 5,550,327 |
| Jan 6, 2026 | 30.76 | 32.58 | 29.73 | 30.36 | 30.36 | -5.13% | 6,457,900 |
| Jan 5, 2026 | 34.70 | 34.92 | 32.00 | 32.00 | 32.00 | -9.99% | 4,319,410 |
| Dec 31, 2025 | 31.61 | 35.55 | 31.61 | 35.55 | 35.55 | 9.99% | 8,829,999 |
| Dec 30, 2025 | 30.17 | 32.32 | 30.10 | 32.32 | 32.32 | 10.01% | 8,430,842 |
| Dec 29, 2025 | 28.80 | 31.16 | 28.46 | 29.38 | 29.38 | -0.74% | 6,519,777 |
| Dec 26, 2025 | 28.63 | 30.37 | 28.28 | 29.60 | 29.60 | 3.39% | 5,373,686 |
| Dec 25, 2025 | 25.83 | 28.93 | 25.75 | 28.63 | 28.63 | 8.86% | 7,396,631 |
| Dec 24, 2025 | 24.50 | 26.30 | 24.40 | 26.30 | 26.30 | 10.00% | 2,951,986 |
| Dec 23, 2025 | 24.97 | 25.08 | 23.88 | 23.91 | 23.91 | -4.25% | 2,128,119 |
| Dec 22, 2025 | 25.52 | 26.01 | 24.81 | 24.97 | 24.97 | -3.14% | 3,044,175 |
| Dec 19, 2025 | 23.44 | 25.78 | 22.62 | 25.78 | 25.78 | 9.98% | 1,958,725 |
| Dec 18, 2025 | 23.07 | 23.80 | 22.94 | 23.44 | 23.44 | 1.34% | 1,233,150 |
| Dec 17, 2025 | 22.89 | 23.21 | 22.37 | 23.13 | 23.13 | 1.05% | 986,250 |
| Dec 16, 2025 | 23.64 | 23.99 | 22.76 | 22.89 | 22.89 | -3.42% | 943,747 |
| Dec 15, 2025 | 23.85 | 24.25 | 23.41 | 23.70 | 23.70 | -0.63% | 1,180,875 |
| Dec 12, 2025 | 24.80 | 25.08 | 23.80 | 23.85 | 23.85 | -3.44% | 1,426,925 |
| Dec 11, 2025 | 25.45 | 25.95 | 24.70 | 24.70 | 24.70 | -3.44% | 1,800,600 |
| Dec 10, 2025 | 25.00 | 26.34 | 25.00 | 25.58 | 25.58 | 1.07% | 2,310,100 |
| Dec 9, 2025 | 24.35 | 26.31 | 23.85 | 25.31 | 25.31 | 3.52% | 3,243,075 |
| Dec 8, 2025 | 24.43 | 24.84 | 23.70 | 24.45 | 24.45 | 0.66% | 2,150,975 |
| Dec 5, 2025 | 24.00 | 24.45 | 23.84 | 24.29 | 24.29 | 0.79% | 1,556,109 |
| Dec 4, 2025 | 24.46 | 24.84 | 23.95 | 24.10 | 24.10 | -2.11% | 1,501,109 |
| Dec 3, 2025 | 25.16 | 25.35 | 24.44 | 24.62 | 24.62 | -2.15% | 1,815,775 |
| Dec 2, 2025 | 27.20 | 27.20 | 24.86 | 25.16 | 25.16 | -0.67% | 1,688,525 |
| Dec 1, 2025 | 26.15 | 26.45 | 25.21 | 25.33 | 25.33 | -2.24% | 1,369,300 |
| Nov 28, 2025 | 26.17 | 26.20 | 25.33 | 25.91 | 25.91 | -1.03% | 1,159,100 |