Skip to main content
Fujian SBS Zipper Science&Technology Co., Ltd (SHE:002098)
China flag China · Delayed Price · Currency is CNY
8.57
+0.06 (0.71%)
Apr 29, 2026, 3:04 PM CST

SHE:002098 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.738.738.428.56-0.59%1,314,300
Apr 28, 20268.808.848.348.518.51-5.23%9,546,399
Apr 27, 20268.849.028.728.988.981.47%4,221,300
Apr 24, 20268.738.888.638.858.851.37%3,099,366
Apr 23, 20268.858.898.658.738.73-1.69%3,395,400
Apr 22, 20268.888.928.818.888.88-0.67%2,585,202
Apr 21, 20269.029.038.888.948.94-0.89%2,478,300
Apr 20, 20268.889.068.819.029.021.69%3,652,400
Apr 17, 20269.029.028.818.878.87-1.66%2,963,850
Apr 16, 20268.949.038.889.029.021.12%2,732,350
Apr 15, 20269.009.058.918.928.92-0.89%1,762,200
Apr 14, 20269.009.108.929.009.000.22%2,390,000
Apr 13, 20269.059.088.868.988.98-0.33%2,288,900
Apr 10, 20269.029.098.979.019.010.78%2,064,800
Apr 9, 20269.149.188.928.948.94-2.19%2,450,300
Apr 8, 20269.099.159.029.149.141.78%3,179,702
Apr 7, 20268.729.028.688.988.982.98%4,483,500
Apr 3, 20269.019.668.698.728.72-2.46%4,621,700
Apr 2, 20269.139.178.908.948.94-2.08%2,184,600
Apr 1, 20269.199.259.059.139.130.66%2,680,300
Mar 31, 20269.189.259.049.079.07-0.55%3,115,200
Mar 30, 20269.059.238.999.129.120.77%2,666,200
Mar 27, 20268.889.088.869.059.051.12%2,366,901
Mar 26, 20269.089.198.918.958.95-1.21%2,545,600
Mar 25, 20268.859.088.849.069.062.37%3,290,700
Mar 24, 20268.688.858.528.858.854.00%4,298,105
Mar 23, 20268.858.918.408.518.51-5.55%4,293,200
Mar 20, 20269.239.308.979.019.01-1.85%2,952,533
Mar 19, 20269.469.509.159.189.18-3.47%3,517,100
Mar 18, 20269.399.609.269.519.511.28%3,609,907
Mar 17, 20269.689.709.389.399.39-2.80%3,898,900
Mar 16, 20269.539.999.529.669.661.90%5,918,100
Mar 13, 20269.489.609.449.489.48-0.11%3,149,001
Mar 12, 20269.499.609.409.499.49-4,558,522
Mar 11, 20269.649.659.459.499.49-1.35%3,080,500
Mar 10, 20269.489.659.469.629.622.12%3,354,800
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