ZYF Lopsking Material Technology Co., Ltd. (SHE:002333)
China
· Delayed Price · Currency is CNY 5.90
-0.07 (-1.17%)
Mar 9, 2026, 3:04 PM CST
SHE:002333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.90 | 5.97 | 5.81 | 5.90 | 5.90 | -1.17% | 8,220,100 |
| Mar 6, 2026 | 5.77 | 5.98 | 5.74 | 5.97 | 5.97 | 3.11% | 8,903,500 |
| Mar 5, 2026 | 5.78 | 5.86 | 5.75 | 5.79 | 5.79 | 1.76% | 7,270,900 |
| Mar 4, 2026 | 5.73 | 5.83 | 5.63 | 5.69 | 5.69 | -1.22% | 11,335,500 |
| Mar 3, 2026 | 5.97 | 6.03 | 5.75 | 5.76 | 5.76 | -3.36% | 10,535,840 |
| Mar 2, 2026 | 6.06 | 6.10 | 5.83 | 5.96 | 5.96 | -2.45% | 13,833,400 |
| Feb 27, 2026 | 6.01 | 6.11 | 5.99 | 6.11 | 6.11 | 1.16% | 10,553,350 |
| Feb 26, 2026 | 6.25 | 6.30 | 6.02 | 6.04 | 6.04 | -3.51% | 16,282,150 |
| Feb 25, 2026 | 6.22 | 6.39 | 6.19 | 6.26 | 6.26 | 1.13% | 11,635,290 |
| Feb 24, 2026 | 6.17 | 6.26 | 6.17 | 6.19 | 6.19 | 0.81% | 10,065,800 |
| Feb 13, 2026 | 6.16 | 6.24 | 6.12 | 6.14 | 6.14 | -0.65% | 9,336,900 |
| Feb 12, 2026 | 6.38 | 6.38 | 6.16 | 6.18 | 6.18 | -2.83% | 10,693,000 |
| Feb 11, 2026 | 6.27 | 6.50 | 6.24 | 6.36 | 6.36 | 1.44% | 11,135,800 |
| Feb 10, 2026 | 6.46 | 6.47 | 6.27 | 6.27 | 6.27 | -1.10% | 7,391,602 |
| Feb 9, 2026 | 6.23 | 6.48 | 6.22 | 6.34 | 6.34 | 2.26% | 13,656,400 |
| Feb 6, 2026 | 6.13 | 6.26 | 6.11 | 6.20 | 6.20 | 0.16% | 8,417,300 |
| Feb 5, 2026 | 6.29 | 6.29 | 6.15 | 6.19 | 6.19 | -1.59% | 9,236,600 |
| Feb 4, 2026 | 6.16 | 6.29 | 6.14 | 6.29 | 6.29 | 1.94% | 9,735,002 |
| Feb 3, 2026 | 6.06 | 6.18 | 6.05 | 6.17 | 6.17 | 2.83% | 9,169,100 |
| Feb 2, 2026 | 6.09 | 6.15 | 5.99 | 6.00 | 6.00 | -1.96% | 10,255,500 |
| Jan 30, 2026 | 6.13 | 6.23 | 6.02 | 6.12 | 6.12 | -0.49% | 12,612,500 |
| Jan 29, 2026 | 6.21 | 6.29 | 6.13 | 6.15 | 6.15 | -0.49% | 12,201,400 |
| Jan 28, 2026 | 6.13 | 6.27 | 6.03 | 6.18 | 6.18 | 0.98% | 12,390,830 |
| Jan 27, 2026 | 6.10 | 6.14 | 5.94 | 6.12 | 6.12 | -0.33% | 10,622,100 |
| Jan 26, 2026 | 6.21 | 6.25 | 6.09 | 6.14 | 6.14 | -1.29% | 12,196,300 |
| Jan 23, 2026 | 6.13 | 6.26 | 6.07 | 6.22 | 6.22 | 1.47% | 13,819,490 |
| Jan 22, 2026 | 6.00 | 6.14 | 5.98 | 6.13 | 6.13 | 2.17% | 14,089,100 |
| Jan 21, 2026 | 5.98 | 6.01 | 5.92 | 6.00 | 6.00 | -0.33% | 9,058,800 |
| Jan 20, 2026 | 5.97 | 6.05 | 5.93 | 6.02 | 6.02 | 0.67% | 12,296,200 |
| Jan 19, 2026 | 5.80 | 5.99 | 5.78 | 5.98 | 5.98 | 2.57% | 12,702,800 |
| Jan 16, 2026 | 6.00 | 6.04 | 5.80 | 5.83 | 5.83 | -3.32% | 17,793,400 |
| Jan 15, 2026 | 5.87 | 6.16 | 5.85 | 6.03 | 6.03 | 2.73% | 24,429,400 |
| Jan 14, 2026 | 5.86 | 5.95 | 5.77 | 5.87 | 5.87 | - | 14,785,800 |
| Jan 13, 2026 | 5.96 | 5.97 | 5.83 | 5.87 | 5.87 | -2.33% | 17,576,650 |
| Jan 12, 2026 | 6.04 | 6.08 | 5.98 | 6.01 | 6.01 | -0.50% | 16,319,900 |
| Jan 9, 2026 | 6.05 | 6.07 | 5.93 | 6.04 | 6.04 | 0.17% | 20,725,760 |
| Jan 8, 2026 | 5.96 | 6.20 | 5.87 | 6.03 | 6.03 | 1.17% | 34,285,008 |
| Jan 7, 2026 | 6.00 | 6.20 | 5.85 | 5.96 | 5.96 | 2.05% | 41,044,250 |
| Jan 6, 2026 | 5.68 | 6.22 | 5.62 | 5.84 | 5.84 | 3.00% | 31,360,250 |
| Jan 5, 2026 | 5.65 | 5.68 | 5.57 | 5.67 | 5.67 | 0.89% | 8,347,300 |
| Dec 31, 2025 | 5.64 | 5.65 | 5.53 | 5.62 | 5.62 | -0.18% | 6,886,940 |
| Dec 30, 2025 | 5.76 | 5.76 | 5.62 | 5.63 | 5.63 | -1.75% | 7,130,900 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.70 | 5.73 | 5.73 | -1.38% | 7,712,000 |
| Dec 26, 2025 | 5.86 | 5.87 | 5.76 | 5.81 | 5.81 | -0.34% | 9,285,400 |
| Dec 25, 2025 | 5.75 | 5.84 | 5.71 | 5.83 | 5.83 | 1.39% | 8,918,900 |
| Dec 24, 2025 | 5.79 | 5.82 | 5.70 | 5.75 | 5.75 | -0.52% | 10,303,700 |
| Dec 23, 2025 | 5.75 | 5.80 | 5.66 | 5.78 | 5.78 | 0.35% | 18,210,600 |
| Dec 22, 2025 | 5.69 | 5.84 | 5.65 | 5.76 | 5.76 | 1.23% | 14,348,600 |
| Dec 19, 2025 | 5.60 | 5.70 | 5.59 | 5.69 | 5.69 | 1.61% | 10,010,500 |
| Dec 18, 2025 | 5.45 | 5.69 | 5.45 | 5.60 | 5.60 | 1.63% | 9,536,400 |
| Dec 17, 2025 | 5.47 | 5.55 | 5.34 | 5.51 | 5.51 | 0.55% | 13,687,100 |
| Dec 16, 2025 | 5.58 | 5.61 | 5.45 | 5.48 | 5.48 | -1.79% | 11,205,700 |
| Dec 15, 2025 | 5.47 | 5.59 | 5.45 | 5.58 | 5.58 | 1.64% | 7,912,100 |
| Dec 12, 2025 | 5.59 | 5.63 | 5.45 | 5.49 | 5.49 | -1.08% | 11,477,800 |
| Dec 11, 2025 | 5.72 | 5.73 | 5.55 | 5.55 | 5.55 | -2.97% | 10,789,000 |
| Dec 10, 2025 | 5.83 | 5.83 | 5.67 | 5.72 | 5.72 | -0.87% | 8,133,500 |
| Dec 9, 2025 | 5.77 | 5.85 | 5.71 | 5.77 | 5.77 | -0.52% | 9,772,500 |
| Dec 8, 2025 | 5.94 | 5.94 | 5.75 | 5.80 | 5.80 | -0.34% | 10,111,400 |
| Dec 5, 2025 | 5.72 | 5.83 | 5.66 | 5.82 | 5.82 | 1.39% | 11,269,800 |
| Dec 4, 2025 | 5.90 | 5.91 | 5.71 | 5.74 | 5.74 | -1.88% | 9,703,900 |
| Dec 3, 2025 | 5.88 | 5.89 | 5.81 | 5.85 | 5.85 | -0.68% | 10,123,100 |
| Dec 2, 2025 | 5.84 | 5.93 | 5.78 | 5.89 | 5.89 | 0.34% | 14,484,300 |
| Dec 1, 2025 | 5.95 | 6.00 | 5.84 | 5.87 | 5.87 | -1.34% | 14,261,600 |
| Nov 28, 2025 | 5.88 | 5.96 | 5.83 | 5.95 | 5.95 | 0.68% | 11,172,600 |
| Nov 27, 2025 | 5.97 | 5.98 | 5.85 | 5.91 | 5.91 | -0.67% | 10,507,000 |
| Nov 26, 2025 | 5.94 | 6.05 | 5.86 | 5.95 | 5.95 | 0.34% | 20,433,300 |
| Nov 25, 2025 | 5.65 | 6.09 | 5.61 | 5.93 | 5.93 | 6.27% | 40,782,900 |
| Nov 24, 2025 | 5.55 | 5.68 | 5.52 | 5.58 | 5.58 | 2.20% | 20,414,000 |
| Nov 21, 2025 | 5.86 | 5.94 | 5.45 | 5.46 | 5.46 | -7.77% | 34,030,100 |
| Nov 20, 2025 | 6.17 | 6.19 | 5.88 | 5.92 | 5.92 | -2.95% | 16,763,000 |
| Nov 19, 2025 | 6.28 | 6.30 | 6.07 | 6.10 | 6.10 | -3.02% | 19,757,930 |
| Nov 18, 2025 | 6.49 | 6.54 | 6.22 | 6.29 | 6.29 | -4.26% | 28,563,000 |
| Nov 17, 2025 | 6.40 | 6.66 | 6.40 | 6.57 | 6.57 | 2.18% | 27,723,590 |
| Nov 14, 2025 | 6.50 | 6.63 | 6.43 | 6.43 | 6.43 | -2.28% | 31,958,890 |
| Nov 13, 2025 | 6.70 | 6.73 | 6.52 | 6.58 | 6.58 | -1.20% | 38,311,500 |
| Nov 12, 2025 | 6.57 | 6.92 | 6.45 | 6.66 | 6.66 | 1.37% | 61,474,720 |
| Nov 11, 2025 | 6.46 | 6.65 | 6.28 | 6.57 | 6.57 | 2.66% | 61,870,800 |
| Nov 10, 2025 | 6.14 | 6.76 | 6.06 | 6.40 | 6.40 | 2.24% | 72,091,190 |
| Nov 7, 2025 | 6.22 | 6.39 | 6.11 | 6.26 | 6.26 | 1.62% | 72,105,270 |
| Nov 6, 2025 | 6.43 | 6.56 | 6.09 | 6.16 | 6.16 | -9.01% | 108,192,200 |
| Nov 5, 2025 | 6.76 | 6.77 | 6.15 | 6.77 | 6.77 | 10.08% | 81,231,360 |
| Nov 4, 2025 | 5.57 | 6.15 | 5.57 | 6.15 | 6.15 | 10.02% | 29,130,380 |
| Nov 3, 2025 | 5.55 | 5.60 | 5.50 | 5.59 | 5.59 | 1.45% | 9,264,250 |
| Oct 31, 2025 | 5.47 | 5.52 | 5.45 | 5.51 | 5.51 | 0.92% | 7,194,679 |
| Oct 30, 2025 | 5.54 | 5.57 | 5.44 | 5.46 | 5.46 | -1.97% | 10,793,600 |
| Oct 29, 2025 | 5.53 | 5.63 | 5.51 | 5.57 | 5.57 | 0.54% | 11,625,950 |
| Oct 28, 2025 | 5.55 | 5.61 | 5.52 | 5.54 | 5.54 | -0.54% | 7,339,122 |
| Oct 27, 2025 | 5.56 | 5.62 | 5.51 | 5.57 | 5.57 | 0.18% | 9,757,090 |
| Oct 24, 2025 | 5.64 | 5.64 | 5.54 | 5.56 | 5.56 | -1.42% | 11,904,800 |
| Oct 23, 2025 | 5.56 | 5.65 | 5.53 | 5.64 | 5.64 | 1.08% | 12,174,630 |
| Oct 22, 2025 | 5.55 | 5.60 | 5.54 | 5.58 | 5.58 | 0.18% | 9,797,500 |
| Oct 21, 2025 | 5.51 | 5.59 | 5.49 | 5.57 | 5.57 | 1.09% | 13,199,900 |
| Oct 20, 2025 | 5.43 | 5.51 | 5.41 | 5.51 | 5.51 | 2.04% | 10,414,650 |
| Oct 17, 2025 | 5.49 | 5.51 | 5.39 | 5.40 | 5.40 | -1.82% | 8,594,700 |
| Oct 16, 2025 | 5.54 | 5.54 | 5.42 | 5.50 | 5.50 | 0.18% | 9,528,722 |
| Oct 15, 2025 | 5.46 | 5.53 | 5.44 | 5.49 | 5.49 | 0.18% | 7,803,500 |
| Oct 14, 2025 | 5.46 | 5.50 | 5.44 | 5.48 | 5.48 | 0.37% | 10,639,400 |
| Oct 13, 2025 | 5.30 | 5.47 | 5.25 | 5.46 | 5.46 | -0.36% | 8,101,800 |
| Oct 10, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | 0.92% | 8,472,172 |
| Oct 9, 2025 | 5.38 | 5.43 | 5.35 | 5.43 | 5.43 | 1.12% | 7,028,464 |