Skip to main content
Zhejiang Double Arrow Rubber Co., Ltd. (SHE:002381)
China flag China · Delayed Price · Currency is CNY
6.72
-0.01 (-0.15%)
Apr 30, 2026, 3:04 PM CST

SHE:002381 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20266.746.796.656.726.72-0.15%5,349,660
Apr 29, 20266.616.766.596.736.731.05%7,103,750
Apr 28, 20266.566.686.546.666.661.22%7,055,950
Apr 27, 20266.506.626.406.586.581.08%6,426,900
Apr 24, 20266.406.556.366.516.511.88%6,774,000
Apr 23, 20266.406.466.326.396.39-0.31%4,869,400
Apr 22, 20266.416.486.396.416.41-0.62%3,482,000
Apr 21, 20266.486.496.416.456.45-0.31%4,709,800
Apr 20, 20266.426.486.346.476.471.25%5,489,350
Apr 17, 20266.486.506.346.396.39-1.54%5,286,700
Apr 16, 20266.376.506.306.496.492.04%5,926,000
Apr 15, 20266.456.466.316.366.36-0.78%5,146,850
Apr 14, 20266.466.496.326.416.41-0.47%5,587,100
Apr 13, 20266.526.536.376.446.44-1.23%5,207,150
Apr 10, 20266.446.576.406.526.522.35%6,692,003
Apr 9, 20266.516.536.376.376.37-2.15%7,611,914
Apr 8, 20266.426.556.386.516.512.84%9,770,750
Apr 7, 20266.156.356.096.336.332.10%11,274,510
Apr 3, 20266.546.566.156.206.20-5.20%7,980,200
Apr 2, 20266.606.676.476.546.54-1.36%6,000,400
Apr 1, 20266.656.706.566.636.630.91%6,540,200
Mar 31, 20266.646.756.536.576.57-1.05%6,306,950
Mar 30, 20266.526.656.476.646.641.53%6,665,315
Mar 27, 20266.426.556.336.546.541.87%7,211,400
Mar 26, 20266.466.626.356.426.42-8,107,021
Mar 25, 20266.406.446.336.426.421.58%7,138,150
Mar 24, 20266.186.336.056.326.324.29%10,172,830
Mar 23, 20266.376.416.006.066.06-7.06%13,486,430
Mar 20, 20266.776.826.516.526.52-3.69%8,178,400
Mar 19, 20266.967.006.746.776.77-3.56%7,603,100
Mar 18, 20266.927.026.837.027.021.15%5,483,700
Mar 17, 20267.097.136.936.946.94-2.12%5,159,700
Mar 16, 20267.077.187.047.097.09-0.14%5,565,600
Mar 13, 20267.057.207.047.107.10-0.14%6,042,850
Mar 12, 20267.177.207.077.117.11-0.28%4,853,600
Mar 11, 20267.167.177.107.137.13-0.42%3,497,200
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