Skip to main content
Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China flag China · Delayed Price · Currency is CNY
9.42
-0.19 (-1.98%)
Mar 9, 2026, 3:05 PM CST

SHE:002098 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.539.589.369.429.42-1.98%3,160,200
Mar 6, 20269.479.639.429.619.611.37%3,825,963
Mar 5, 20269.499.709.459.489.480.53%2,915,800
Mar 4, 20269.469.529.329.439.43-0.42%3,451,800
Mar 3, 20269.689.809.459.479.47-2.17%5,093,600
Mar 2, 202610.0310.039.619.689.68-3.97%7,038,400
Feb 27, 202610.1010.1610.0310.0810.08-0.49%3,938,530
Feb 26, 202610.0710.1710.0310.1310.130.60%3,935,360
Feb 25, 202610.1210.2010.0310.0710.07-0.40%3,736,200
Feb 24, 20269.9110.139.9110.1110.112.02%4,273,400
Feb 13, 202610.0010.089.909.919.91-0.90%3,334,600
Feb 12, 202610.1510.199.8610.0010.00-1.38%7,270,920
Feb 11, 202610.1810.2410.1310.1410.14-0.88%4,422,500
Feb 10, 202610.4410.4610.2010.2310.23-2.01%9,712,400
Feb 9, 202610.4810.5710.4010.4410.440.19%6,872,507
Feb 6, 202610.5410.6310.3710.4210.42-1.98%7,650,659
Feb 5, 202610.4110.7010.3910.6310.631.43%10,001,300
Feb 4, 202610.4110.5410.3410.4810.480.58%6,505,005
Feb 3, 202610.4610.5610.3010.4210.420.87%6,587,907
Feb 2, 202610.4510.6910.3310.3310.33-1.99%8,062,102
Jan 30, 202610.3610.5510.3110.5410.540.48%8,287,605
Jan 29, 202610.3110.7410.1810.4910.491.75%10,441,200
Jan 28, 202610.4510.4910.2710.3110.31-1.34%7,175,000
Jan 27, 202610.6210.6510.2810.4510.45-2.15%9,915,000
Jan 26, 202610.7410.9010.5410.6810.68-0.56%11,687,580
Jan 23, 202610.8210.8510.5910.7410.74-0.09%12,367,200
Jan 22, 202610.4810.7910.3810.7510.753.37%15,728,420
Jan 21, 202610.3110.4310.1210.4010.400.48%8,611,800
Jan 20, 202610.3810.4310.2810.3510.35-0.48%9,216,200
Jan 19, 202610.3010.4510.1610.4010.400.97%11,040,680
Jan 16, 202610.5910.6110.2410.3010.30-2.74%14,875,500
Jan 15, 202610.8410.8610.4810.5910.59-2.58%18,157,320
Jan 14, 202610.8411.3710.6010.8710.87-1.45%32,131,400
Jan 13, 202611.6712.0710.7311.0311.03-55,105,390
Jan 12, 202610.1311.109.9911.0311.039.32%50,480,560
Jan 9, 20269.9410.119.8910.0910.091.41%13,557,580
Jan 8, 20269.8910.009.789.959.950.40%10,859,500
Jan 7, 20269.8710.069.749.919.910.41%16,172,950
Jan 6, 20269.869.909.779.879.870.10%13,946,100
Jan 5, 20269.829.949.769.869.860.41%11,158,650
Dec 31, 202510.0510.069.819.829.82-1.70%12,014,400
Dec 30, 202510.1710.269.839.999.99-2.44%15,896,400
Dec 29, 202510.7110.7810.1410.2410.24-3.03%18,468,500
Dec 26, 202510.5910.7910.4210.5610.56-1.95%24,331,900
Dec 25, 202510.5811.1010.5710.7710.772.57%38,147,600
Dec 24, 202510.6910.7010.4110.5010.50-1.87%35,803,100
Dec 23, 20259.7010.709.6010.7010.709.97%27,674,100
Dec 22, 202510.0410.049.709.739.73-3.47%13,737,600
Dec 19, 20259.6510.099.5910.0810.084.35%14,768,300
Dec 18, 20259.489.859.449.669.660.94%12,062,200
Dec 17, 20259.869.909.429.579.57-1.95%16,904,400
Dec 16, 202510.0010.689.769.769.76-2.30%20,395,300
Dec 15, 20259.9310.229.729.999.990.91%17,067,000
Dec 12, 202510.3010.589.909.909.90-2.94%27,579,800
Dec 11, 202510.7910.8110.1010.2010.20-7.69%39,067,920
Dec 10, 202510.9311.8810.7111.0511.051.84%50,849,300
Dec 9, 202510.5511.2710.4610.8510.851.40%39,455,200
Dec 8, 202510.4510.7610.2810.7010.702.59%30,727,500
Dec 5, 202510.2310.5510.1310.4310.43-0.76%30,532,990
Dec 4, 202510.0511.0010.0510.5110.513.65%40,736,090
Dec 3, 202510.2310.579.9610.1410.141.20%30,243,090
Dec 2, 20259.7110.159.6610.0210.022.24%25,349,020
Dec 1, 20259.709.989.619.809.800.82%20,091,050
Nov 28, 20259.659.759.489.729.720.21%18,835,510
Nov 27, 20259.679.949.609.709.70-1.42%24,398,750
Nov 26, 202510.5010.639.699.849.84-2.38%43,589,900
Nov 25, 20259.2410.089.1610.0810.0810.04%12,616,000
Nov 24, 20259.159.248.989.169.161.78%5,477,000
Nov 21, 20259.379.518.989.009.00-4.96%7,371,600
Nov 20, 20259.569.689.379.479.47-0.84%6,752,700
Nov 19, 20259.649.699.479.559.55-1.44%7,381,700
Nov 18, 20259.899.999.569.699.69-1.72%10,934,900
Nov 17, 20259.669.909.519.869.862.28%14,100,200
Nov 14, 20259.679.839.619.649.64-0.21%12,402,300
Nov 13, 20259.429.739.349.669.662.33%14,367,290
Nov 12, 20259.289.499.269.449.441.72%10,022,900
Nov 11, 20259.269.299.179.289.280.43%4,133,400
Nov 10, 20259.149.269.069.249.241.09%5,782,300
Nov 7, 20259.079.179.049.149.140.55%4,442,700
Nov 6, 20259.139.158.989.099.09-0.66%4,282,000
Nov 5, 20259.029.198.999.159.150.77%7,127,500
Nov 4, 20258.889.138.879.089.082.02%7,853,908
Nov 3, 20258.848.928.818.908.900.56%3,798,713
Oct 31, 20258.708.878.688.858.851.61%6,384,549
Oct 30, 20258.878.908.708.718.71-1.80%6,320,300
Oct 29, 20259.039.048.768.878.87-1.88%7,273,300
Oct 28, 20258.919.208.889.049.040.89%7,432,901
Oct 27, 20258.899.058.888.968.961.01%5,340,800
Oct 24, 20258.929.008.848.878.87-0.89%2,712,800
Oct 23, 20258.898.968.818.958.950.79%3,304,360
Oct 22, 20258.879.098.838.888.880.23%3,424,850
Oct 21, 20258.728.888.678.868.861.61%3,882,508
Oct 20, 20258.658.748.628.728.721.16%2,487,800
Oct 17, 20258.768.798.618.628.62-1.37%3,271,800
Oct 16, 20258.969.048.738.748.74-2.35%4,413,802
Oct 15, 20258.878.978.808.958.951.02%3,573,610
Oct 14, 20258.878.988.828.868.86-0.11%3,762,420
Oct 13, 20258.838.878.658.878.87-2.31%4,692,000
Oct 10, 20258.749.208.749.089.083.30%8,669,502
Oct 9, 20258.738.928.608.798.790.80%4,026,602