Skip to main content
Zhejiang Mustang Battery Co.,Ltd (SHA:605378)
China flag China · Delayed Price · Currency is CNY
20.38
-0.21 (-1.02%)
Apr 30, 2026, 11:30 AM CST

SHA:605378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.5820.5820.4020.44--0.73%134,900
Apr 29, 202620.2620.6520.1620.5920.591.58%2,701,886
Apr 28, 202620.3020.7420.1520.2720.27-1.27%2,614,820
Apr 27, 202620.3420.5619.9620.5320.530.93%1,946,872
Apr 24, 202620.0520.5019.8620.3420.341.45%2,069,240
Apr 23, 202620.6520.6520.0020.0520.05-2.34%2,303,020
Apr 22, 202620.3020.7420.3020.5320.530.64%1,996,752
Apr 21, 202620.4220.5420.2120.4020.40-1,599,408
Apr 20, 202620.5020.5520.3320.4020.40-1.07%1,735,236
Apr 17, 202620.4020.6520.3120.6220.620.68%2,341,688
Apr 16, 202620.3020.6320.1520.4820.481.24%2,261,752
Apr 15, 202620.6020.6920.1620.2320.23-1.75%1,726,696
Apr 14, 202620.3020.6020.1720.5920.591.43%2,130,472
Apr 13, 202620.1520.4520.0820.3020.30-0.05%2,148,724
Apr 10, 202619.7820.7019.7820.3120.313.36%4,345,028
Apr 9, 202619.7119.8619.5719.6519.65-1.06%1,222,476
Apr 8, 202619.7519.8819.4719.8619.862.27%2,188,605
Apr 7, 202619.0719.5018.9919.4219.422.48%1,690,876
Apr 3, 202619.6019.7918.9318.9518.95-3.12%1,727,300
Apr 2, 202619.8220.0619.4519.5619.56-1.95%1,412,300
Apr 1, 202619.7320.1419.7319.9519.950.91%1,562,072
Mar 31, 202620.3020.3019.7619.7719.77-1.98%1,653,272
Mar 30, 202619.9120.3319.8520.1720.17-1,863,751
Mar 27, 202619.5620.3219.5620.1720.171.56%2,174,600
Mar 26, 202619.8120.2919.7719.8619.86-0.25%2,124,112
Mar 25, 202619.6519.9619.5119.9119.911.37%1,901,600
Mar 24, 202619.3919.6819.0319.6419.642.72%2,172,660
Mar 23, 202619.7020.0118.9919.1219.12-3.87%3,057,564
Mar 20, 202620.1620.5319.8819.8919.89-1.29%2,350,500
Mar 19, 202620.3220.5320.0720.1520.15-1.80%1,388,424
Mar 18, 202620.5420.6820.2020.5220.52-0.05%1,635,317
Mar 17, 202621.2821.3020.5320.5320.53-2.98%1,888,292
Mar 16, 202620.9221.3520.9021.1621.160.05%1,881,348
Mar 13, 202620.8021.5620.8021.1521.150.05%2,745,894
Mar 12, 202621.2021.5520.9721.1421.14-2.36%4,268,440
Mar 11, 202620.8622.2720.7421.6521.654.19%7,487,989
Mar 10, 202620.4920.8020.4920.7820.781.51%1,291,528
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