Skip to main content
Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China flag China · Delayed Price · Currency is CNY
7.12
-0.04 (-0.56%)
Mar 11, 2026, 1:15 PM CST

SHE:002381 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.157.167.077.167.160.85%5,601,903
Mar 9, 20267.067.187.047.107.10-0.84%8,644,100
Mar 6, 20266.887.166.857.167.163.77%8,752,300
Mar 5, 20266.876.976.816.906.901.92%6,128,600
Mar 4, 20266.806.906.706.776.77-0.88%6,846,519
Mar 3, 20266.957.026.836.836.83-1.87%7,725,430
Mar 2, 20267.087.136.886.966.96-2.25%9,349,900
Feb 27, 20267.077.187.077.127.120.14%5,329,600
Feb 26, 20267.167.227.087.117.11-0.70%8,053,701
Feb 25, 20267.307.457.137.167.16-0.42%10,941,900
Feb 24, 20267.037.207.017.197.193.01%5,938,100
Feb 13, 20267.017.066.966.986.98-0.29%5,174,014
Feb 12, 20267.157.166.987.007.00-1.69%4,966,100
Feb 11, 20267.117.227.087.127.12-5,955,314
Feb 10, 20267.147.167.047.127.12-0.14%4,414,634
Feb 9, 20267.177.207.117.137.130.28%5,973,600
Feb 6, 20267.047.177.017.117.110.99%6,672,882
Feb 5, 20267.117.157.047.047.04-1.12%5,235,400
Feb 4, 20267.097.157.047.127.120.71%6,924,382
Feb 3, 20267.037.126.997.077.072.02%7,491,816
Feb 2, 20267.077.086.936.936.93-2.12%8,162,400
Jan 30, 20266.907.106.907.087.081.72%9,039,102
Jan 29, 20266.977.046.896.966.96-0.57%6,566,600
Jan 28, 20267.037.036.947.007.00-4,386,200
Jan 27, 20267.047.066.857.007.00-0.43%5,832,225
Jan 26, 20267.077.086.977.037.03-0.42%6,097,000
Jan 23, 20267.047.097.017.067.060.28%4,608,099
Jan 22, 20266.987.066.947.047.041.00%5,624,702
Jan 21, 20266.936.976.886.976.970.29%4,698,800
Jan 20, 20266.916.956.876.956.950.43%6,100,150
Jan 19, 20266.796.926.766.926.921.62%7,091,600
Jan 16, 20266.866.876.776.816.81-0.44%4,439,000
Jan 15, 20266.816.866.756.846.840.15%4,716,715
Jan 14, 20266.796.906.746.836.831.34%9,514,300
Jan 13, 20266.836.846.726.746.74-0.74%6,144,627
Jan 12, 20266.736.806.696.796.790.89%6,316,002
Jan 9, 20266.706.776.686.736.730.30%6,217,200
Jan 8, 20266.636.736.596.716.711.21%4,341,200
Jan 7, 20266.686.706.616.636.63-0.75%4,426,500
Jan 6, 20266.696.756.666.686.680.15%5,097,650
Jan 5, 20266.606.726.596.676.671.21%5,670,100
Dec 31, 20256.596.636.516.596.590.15%3,730,300
Dec 30, 20256.626.656.546.586.58-1.05%3,301,100
Dec 29, 20256.636.666.566.656.650.30%4,432,806
Dec 26, 20256.686.766.626.636.63-0.75%4,916,000
Dec 25, 20256.646.716.616.686.680.45%4,113,400
Dec 24, 20256.626.696.586.656.650.45%4,065,400
Dec 23, 20256.616.676.586.626.620.15%3,442,500
Dec 22, 20256.666.686.606.616.61-0.75%3,812,895
Dec 19, 20256.516.666.516.666.661.99%5,008,000
Dec 18, 20256.386.556.326.536.532.19%5,047,778
Dec 17, 20256.406.426.306.396.39-0.16%5,624,775
Dec 16, 20256.486.496.356.406.40-1.69%6,022,403
Dec 15, 20256.416.546.356.516.511.56%5,845,575
Dec 12, 20256.546.606.406.416.41-2.29%7,167,370
Dec 11, 20256.696.706.536.566.56-1.80%6,892,300
Dec 10, 20256.766.796.676.686.68-1.33%4,464,000
Dec 9, 20256.866.876.756.776.77-1.46%5,088,900
Dec 8, 20256.886.946.846.876.87-0.29%4,195,800
Dec 5, 20256.746.916.726.896.891.92%4,881,300
Dec 4, 20256.876.926.766.766.76-2.31%5,540,100
Dec 3, 20256.876.946.826.926.920.58%4,631,100
Dec 2, 20256.806.896.746.886.881.03%4,641,616
Dec 1, 20256.856.926.806.816.81-0.44%5,250,500
Nov 28, 20256.746.846.726.846.841.18%5,106,500
Nov 27, 20256.686.786.646.766.761.05%4,742,600
Nov 26, 20256.776.846.686.696.69-1.18%5,334,400
Nov 25, 20256.726.826.696.776.770.45%4,303,700
Nov 24, 20256.646.796.616.746.742.12%7,722,307
Nov 21, 20256.926.936.586.606.60-4.90%9,325,800
Nov 20, 20256.986.986.876.946.940.58%6,018,659
Nov 19, 20257.057.096.876.906.90-1.85%6,316,900
Nov 18, 20257.117.136.997.037.03-1.13%5,688,100
Nov 17, 20257.117.137.057.117.110.28%5,064,850
Nov 14, 20257.067.157.047.097.090.28%5,687,500
Nov 13, 20257.037.107.037.077.070.14%4,568,900
Nov 12, 20257.077.107.017.067.06-0.14%5,099,001
Nov 11, 20257.037.097.027.077.070.57%4,221,500
Nov 10, 20257.007.046.967.037.030.57%4,894,200
Nov 7, 20256.957.006.926.996.990.14%4,682,900
Nov 6, 20256.966.986.896.986.980.29%4,369,500
Nov 5, 20256.886.976.836.966.961.16%4,930,400
Nov 4, 20256.886.916.836.886.88-4,729,800
Nov 3, 20256.836.906.786.886.881.47%5,834,675
Oct 31, 20256.746.816.726.786.781.04%4,556,500
Oct 30, 20256.806.806.716.716.71-1.18%3,941,900
Oct 29, 20256.896.896.706.796.79-0.73%5,386,300
Oct 28, 20256.826.906.766.846.84-0.29%5,853,736
Oct 27, 20256.916.916.836.866.86-4,870,000
Oct 24, 20256.896.906.836.866.86-0.44%4,264,100
Oct 23, 20256.856.906.796.896.890.58%4,968,500
Oct 22, 20256.826.876.786.856.85-4,347,902
Oct 21, 20256.726.856.716.856.852.09%6,372,100
Oct 20, 20256.636.716.596.716.711.82%5,287,000
Oct 17, 20256.686.746.586.596.59-1.79%5,349,800
Oct 16, 20256.746.756.676.716.71-0.45%3,432,818
Oct 15, 20256.726.796.706.746.740.15%3,261,100
Oct 14, 20256.766.786.696.736.730.15%4,609,300
Oct 13, 20256.466.726.466.726.72-0.15%5,871,102
Oct 10, 20256.656.746.616.736.731.20%5,202,600