Skip to main content
Zhejiang Mustang Battery Co.,Ltd (SHA:605378)
China flag China · Delayed Price · Currency is CNY
20.78
+0.31 (1.51%)
Mar 10, 2026, 3:00 PM CST

SHA:605378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.6020.6020.1220.4720.47-0.82%1,542,280
Mar 6, 202620.2320.6620.1820.6420.641.67%1,576,172
Mar 5, 202620.1020.4220.1020.3020.302.01%1,775,056
Mar 4, 202619.7420.2819.7419.9019.90-1.34%1,861,844
Mar 3, 202621.0221.2320.1520.1720.17-4.04%3,035,924
Mar 2, 202621.5021.6921.0221.0221.02-4.06%3,704,560
Feb 27, 202621.9121.9321.6021.9121.910.09%1,843,452
Feb 26, 202622.0422.1321.8521.8921.89-0.68%1,755,460
Feb 25, 202621.8122.0821.7522.0422.041.19%2,530,596
Feb 24, 202621.6421.8921.6421.7821.780.65%1,622,268
Feb 13, 202621.5321.9521.5121.6421.640.56%1,843,580
Feb 12, 202621.8021.8021.5021.5221.52-0.97%1,857,652
Feb 11, 202621.7321.8221.6421.7321.73-1,139,212
Feb 10, 202621.8021.9021.7121.7321.73-0.59%1,371,488
Feb 9, 202621.8621.9221.8021.8621.860.23%1,901,000
Feb 6, 202621.6022.0021.4821.8121.810.97%2,402,468
Feb 5, 202621.6021.7621.5621.6021.60-0.78%1,222,580
Feb 4, 202621.6421.7821.5021.7721.770.69%1,856,136
Feb 3, 202621.4921.6521.3321.6221.621.45%1,816,188
Feb 2, 202621.4421.6521.2521.3121.31-0.88%1,727,856
Jan 30, 202621.7221.7221.2421.5021.50-0.83%2,484,716
Jan 29, 202621.8021.9521.5121.6821.680.32%3,087,580
Jan 28, 202621.8822.0021.5521.6121.61-1.19%2,954,752
Jan 27, 202622.6722.6721.5421.8721.87-3.66%5,475,668
Jan 26, 202623.5123.5922.5022.7022.70-3.45%6,247,956
Jan 23, 202623.5023.6622.8523.5123.51-0.80%7,627,839
Jan 22, 202623.9824.2223.6523.7023.70-0.84%4,624,713
Jan 21, 202623.4823.9423.4123.9023.900.46%5,110,638
Jan 20, 202623.6724.5023.6123.7923.790.51%7,459,012
Jan 19, 202623.3223.7923.2623.6723.670.98%4,280,764
Jan 16, 202623.9523.9523.2823.4423.44-0.89%5,732,540
Jan 15, 202623.0224.0022.9023.6523.652.20%10,704,570
Jan 14, 202622.8723.5222.8123.1423.141.18%6,606,445
Jan 13, 202623.3923.4722.8022.8722.87-2.18%5,499,948
Jan 12, 202623.0223.3922.8223.3823.380.99%6,636,808
Jan 9, 202622.9723.1822.9023.1523.150.30%4,164,337
Jan 8, 202622.9023.1522.7023.0823.080.48%3,601,172
Jan 7, 202623.0723.2422.8222.9722.97-0.43%4,368,804
Jan 6, 202622.8823.2622.8023.0723.071.27%4,794,533
Jan 5, 202622.4422.7922.4322.7822.781.33%3,382,820
Dec 31, 202523.1023.1522.4622.4822.48-1.88%3,971,724
Dec 30, 202522.7523.0822.5822.9122.91-0.87%4,175,585
Dec 29, 202523.7323.8023.0123.1123.11-2.49%7,269,584
Dec 26, 202523.0323.8723.0323.7023.703.36%11,158,952
Dec 25, 202522.7522.9522.5022.9322.930.53%3,841,952
Dec 24, 202522.5822.9922.5822.8122.810.48%3,890,776
Dec 23, 202522.5222.9222.1022.7022.700.84%5,702,324
Dec 22, 202522.4822.5722.3122.5122.510.72%2,363,385
Dec 19, 202522.0622.4522.0522.3522.351.27%3,227,100
Dec 18, 202522.2922.6322.0522.0722.07-2.13%3,764,416
Dec 17, 202522.2022.6821.8922.5522.550.62%5,139,504
Dec 16, 202522.2822.8321.7422.4122.411.13%5,966,257
Dec 15, 202522.3022.4922.1022.1622.16-0.98%2,125,672
Dec 12, 202522.2122.4222.1722.3822.380.72%2,308,596
Dec 11, 202522.7522.8622.2022.2222.22-1.99%3,119,820
Dec 10, 202522.5122.7122.2922.6722.670.27%2,843,736
Dec 9, 202522.8022.9422.5122.6122.61-1.27%2,662,752
Dec 8, 202522.5623.0022.4722.9022.901.55%3,574,455
Dec 5, 202522.4122.5822.0222.5522.550.67%2,972,988
Dec 4, 202522.5022.6222.1922.4022.40-0.44%2,600,359
Dec 3, 202522.9223.1022.3922.5022.50-1.88%3,712,116
Dec 2, 202523.5623.5622.8922.9322.93-2.43%3,724,464
Dec 1, 202523.1523.6123.1123.5023.500.86%3,864,859
Nov 28, 202523.0823.3222.9323.3023.300.60%3,459,467
Nov 27, 202523.1223.5823.0223.1623.160.17%4,158,752
Nov 26, 202523.1223.3922.9223.1223.12-4,399,060
Nov 25, 202522.7523.3122.7523.1223.121.85%4,363,176
Nov 24, 202522.4822.8222.1222.7022.701.79%4,714,436
Nov 21, 202523.6523.6522.2622.3022.30-7.08%7,706,636
Nov 20, 202524.1924.4923.8024.0024.00-0.74%5,249,376
Nov 19, 202524.9025.3623.7724.1824.18-3.97%9,447,000
Nov 18, 202526.1426.8824.9325.1825.18-3.67%12,530,720
Nov 17, 202526.4126.7725.8026.1426.14-1.54%11,374,290
Nov 14, 202527.5127.8326.5026.5526.55-3.49%22,823,770
Nov 13, 202524.9427.5124.7027.5127.5110.00%15,936,540
Nov 12, 202525.7025.7124.7525.0125.01-4.65%9,875,891
Nov 11, 202524.9926.9824.7526.2326.235.34%16,414,950
Nov 10, 202525.2525.7324.7124.9024.90-2.62%8,467,607
Nov 7, 202525.1025.9925.0925.5725.570.35%7,924,888
Nov 6, 202526.0726.7825.2525.4825.48-4.07%12,776,040
Nov 5, 202527.2827.6025.8226.5626.56-4.80%15,416,770
Nov 4, 202526.9528.2526.6027.9027.900.94%20,488,950
Nov 3, 202526.4327.8325.6027.6427.643.83%22,520,160
Oct 31, 202524.7427.5024.5526.6226.625.43%20,963,000
Oct 30, 202524.5125.6824.4225.2525.253.02%12,742,310
Oct 29, 202524.2024.8824.1524.5124.511.07%7,282,568
Oct 28, 202524.0824.4023.9524.2524.250.21%4,898,077
Oct 27, 202523.9524.4723.7824.2024.201.09%5,494,068
Oct 24, 202523.5524.0523.5023.9423.941.53%4,758,980
Oct 23, 202523.8723.8722.9623.5823.58-1.21%6,362,616
Oct 22, 202524.1124.2523.6523.8723.87-1.69%5,141,880
Oct 21, 202523.5024.5923.2424.2824.283.36%9,035,842
Oct 20, 202523.9824.3123.2523.4923.49-1.88%9,021,870
Oct 17, 202526.2826.3523.9423.9423.94-9.22%11,137,270
Oct 16, 202526.5826.8626.2226.3726.37-0.68%5,299,182
Oct 15, 202527.0527.2826.1326.5526.55-2.89%8,506,392
Oct 14, 202526.9828.2826.9827.3427.341.37%8,342,866
Oct 13, 202526.3327.3626.3326.9726.97-3.88%7,616,056
Oct 10, 202528.6629.4027.8028.0628.06-1.82%11,620,910
Oct 9, 202527.5228.9027.5028.5828.585.58%13,239,680