ZYF Lopsking Material Technology Co., Ltd. (SHE:002333)
China
· Delayed Price · Currency is CNY 5.56
+0.05 (0.91%)
Apr 29, 2026, 3:04 PM CST
SHE:002333 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.51 | 5.61 | 5.49 | 5.56 | 5.56 | 0.91% | 11,346,340 |
| Apr 28, 2026 | 5.65 | 5.65 | 5.49 | 5.51 | 5.51 | -3.16% | 15,336,200 |
| Apr 27, 2026 | 5.52 | 5.70 | 5.49 | 5.69 | 5.69 | 3.08% | 20,107,140 |
| Apr 24, 2026 | 5.60 | 5.62 | 5.40 | 5.52 | 5.52 | -1.25% | 20,963,000 |
| Apr 23, 2026 | 5.75 | 5.84 | 5.55 | 5.59 | 5.59 | -2.78% | 29,024,200 |
| Apr 22, 2026 | 5.94 | 5.95 | 5.70 | 5.75 | 5.75 | -3.20% | 33,284,120 |
| Apr 21, 2026 | 6.11 | 6.13 | 5.89 | 5.94 | 5.94 | -1.98% | 34,812,500 |
| Apr 20, 2026 | 5.89 | 6.39 | 5.78 | 6.06 | 6.06 | 2.19% | 56,954,120 |
| Apr 17, 2026 | 6.19 | 6.21 | 5.75 | 5.93 | 5.93 | -7.20% | 76,307,200 |
| Apr 16, 2026 | 5.80 | 6.39 | 5.71 | 6.39 | 6.39 | 9.98% | 61,419,610 |
| Apr 15, 2026 | 5.62 | 6.11 | 5.48 | 5.81 | 5.81 | 3.94% | 40,268,993 |
| Apr 14, 2026 | 5.62 | 5.63 | 5.48 | 5.59 | 5.59 | 0.72% | 9,701,200 |
| Apr 13, 2026 | 5.53 | 5.59 | 5.49 | 5.55 | 5.55 | 0.18% | 5,975,000 |
| Apr 10, 2026 | 5.48 | 5.64 | 5.47 | 5.54 | 5.54 | 1.65% | 8,020,400 |
| Apr 9, 2026 | 5.51 | 5.55 | 5.40 | 5.45 | 5.45 | -1.45% | 6,483,900 |
| Apr 8, 2026 | 5.54 | 5.56 | 5.44 | 5.53 | 5.53 | 1.65% | 8,907,600 |
| Apr 7, 2026 | 5.28 | 5.46 | 5.23 | 5.44 | 5.44 | 4.21% | 11,460,300 |
| Apr 3, 2026 | 5.46 | 5.53 | 5.21 | 5.22 | 5.22 | -4.40% | 13,771,200 |
| Apr 2, 2026 | 5.57 | 5.58 | 5.40 | 5.46 | 5.46 | -2.50% | 9,854,706 |
| Apr 1, 2026 | 5.66 | 5.69 | 5.50 | 5.60 | 5.60 | 0.18% | 10,668,100 |
| Mar 31, 2026 | 5.70 | 5.74 | 5.59 | 5.59 | 5.59 | -2.27% | 15,039,200 |
| Mar 30, 2026 | 5.66 | 5.73 | 5.50 | 5.72 | 5.72 | 1.24% | 25,649,900 |
| Mar 27, 2026 | 5.43 | 6.01 | 5.39 | 5.65 | 5.65 | 3.48% | 33,082,638 |
| Mar 26, 2026 | 5.46 | 5.60 | 5.43 | 5.46 | 5.46 | - | 6,783,202 |
| Mar 25, 2026 | 5.44 | 5.49 | 5.40 | 5.46 | 5.46 | 0.55% | 7,825,200 |
| Mar 24, 2026 | 5.30 | 5.45 | 5.15 | 5.43 | 5.43 | 5.64% | 11,503,100 |
| Mar 23, 2026 | 5.40 | 5.46 | 5.11 | 5.14 | 5.14 | -5.86% | 12,435,800 |
| Mar 20, 2026 | 5.68 | 5.69 | 5.45 | 5.46 | 5.46 | -3.02% | 8,129,200 |
| Mar 19, 2026 | 5.67 | 5.74 | 5.50 | 5.63 | 5.63 | -2.09% | 8,279,600 |
| Mar 18, 2026 | 5.78 | 5.83 | 5.69 | 5.75 | 5.75 | -0.52% | 5,834,500 |
| Mar 17, 2026 | 5.84 | 5.93 | 5.76 | 5.78 | 5.78 | -1.03% | 7,598,200 |
| Mar 16, 2026 | 5.80 | 5.89 | 5.75 | 5.84 | 5.84 | 0.69% | 8,326,400 |
| Mar 13, 2026 | 5.75 | 5.92 | 5.75 | 5.80 | 5.80 | 0.35% | 6,792,202 |
| Mar 12, 2026 | 5.85 | 5.89 | 5.74 | 5.78 | 5.78 | -1.70% | 9,208,600 |
| Mar 11, 2026 | 5.95 | 5.95 | 5.84 | 5.88 | 5.88 | -1.01% | 5,723,802 |
| Mar 10, 2026 | 5.93 | 5.97 | 5.90 | 5.94 | 5.94 | 0.68% | 6,119,100 |
| 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 |