Skip to main content
Zhubo Design Co., Ltd (SHE:300564)
China flag China · Delayed Price · Currency is CNY
16.50
+0.40 (2.48%)
Mar 10, 2026, 4:00 PM EDT

Zhubo Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.2916.5216.1116.5016.502.48%2,391,390
Mar 9, 202616.2116.4115.9116.1016.10-2.19%3,159,300
Mar 6, 202615.4416.5015.3116.4616.466.19%5,004,800
Mar 5, 202615.2615.5515.2615.5015.502.58%2,080,440
Mar 4, 202615.3315.6115.0215.1115.11-2.33%2,327,590
Mar 3, 202615.9816.3915.3915.4715.47-3.19%3,089,690
Mar 2, 202616.1316.3615.9015.9815.98-2.26%3,074,440
Feb 27, 202616.1116.3716.1116.3516.351.11%2,099,050
Feb 26, 202616.2416.2916.0016.1716.17-0.06%2,058,100
Feb 25, 202616.3916.3916.1016.1816.18-0.37%1,697,840
Feb 24, 202616.0316.3516.0316.2416.241.44%2,124,140
Feb 13, 202616.2016.3815.9116.0116.010.19%1,656,720
Feb 12, 202616.0316.3215.9615.9815.98-1.24%3,222,500
Feb 11, 202615.8416.3515.6816.1816.182.15%2,842,580
Feb 10, 202615.6915.9415.5315.8415.841.41%2,385,138
Feb 9, 202615.5815.6715.4615.6215.621.17%2,009,800
Feb 6, 202615.2815.6215.1515.4415.440.72%2,837,880
Feb 5, 202615.6015.6815.2915.3315.33-1.10%2,501,600
Feb 4, 202615.5915.6815.4815.5015.50-0.32%2,813,180
Feb 3, 202615.7315.9415.4715.5515.55-0.70%2,676,800
Feb 2, 202615.6815.9915.6315.6615.660.51%3,617,940
Jan 30, 202615.5715.9915.3915.5815.58-0.57%3,513,260
Jan 29, 202615.8615.9915.5215.6715.67-0.57%3,089,040
Jan 28, 202616.2516.2515.7015.7615.76-2.78%3,025,040
Jan 27, 202616.3616.4215.8016.2116.21-1.52%3,180,380
Jan 26, 202616.6616.7216.2716.4616.46-0.78%2,984,180
Jan 23, 202616.5016.9016.4316.5916.590.12%2,836,700
Jan 22, 202616.4716.7116.3116.5716.571.16%2,341,180
Jan 21, 202616.6416.8316.3316.3816.38-2.03%3,139,080
Jan 20, 202616.6816.8916.5016.7216.72-0.36%3,828,840
Jan 19, 202617.1617.4016.7216.7816.78-3.01%4,935,560
Jan 16, 202618.0718.6817.1517.3017.30-3.30%11,169,460
Jan 15, 202616.6618.4016.1217.8917.899.09%13,535,810
Jan 14, 202615.9016.6315.8116.4016.403.14%4,886,977
Jan 13, 202616.0416.1115.7915.9015.90-0.87%2,474,000
Jan 12, 202616.0116.0915.8216.0416.040.19%2,857,840
Jan 9, 202615.8516.4515.6816.0116.010.69%5,105,580
Jan 8, 202615.4415.9515.2115.9015.903.92%4,056,520
Jan 7, 202615.5115.6115.2115.3015.30-1.42%2,368,600
Jan 6, 202615.6215.8715.4715.5215.52-0.64%2,395,400
Jan 5, 202615.7015.7015.4515.6215.62-0.83%2,053,020
Dec 31, 202515.6815.7915.3415.7515.750.90%1,754,120
Dec 30, 202515.8315.8915.5415.6115.61-2.19%1,965,500
Dec 29, 202515.6016.0215.5015.9615.963.03%2,718,060
Dec 26, 202515.6015.7415.3415.4915.49-0.90%1,609,500
Dec 25, 202515.6015.9015.2415.6315.632.49%1,959,400
Dec 24, 202515.0515.3514.9215.2515.251.80%1,403,460
Dec 23, 202515.0815.1714.8714.9814.98-0.66%1,265,560
Dec 22, 202515.3715.3715.0615.0815.08-0.79%1,279,800
Dec 19, 202515.1015.2514.9515.2015.201.13%1,377,100
Dec 18, 202514.6915.1814.6915.0315.031.21%1,241,638
Dec 17, 202514.8115.0714.6014.8514.85-0.54%1,197,900
Dec 16, 202515.1815.3714.8514.9314.93-2.10%1,111,560
Dec 15, 202515.0215.4414.7515.2515.251.40%2,022,420
Dec 12, 202515.1515.4415.0115.0415.04-0.79%1,531,860
Dec 11, 202515.6115.7315.1615.1615.16-2.88%2,062,660
Dec 10, 202515.6115.6915.2415.6115.61-1,769,284
Dec 9, 202515.7715.7715.5115.6115.61-1.20%1,231,400
Dec 8, 202515.7015.9215.6915.8015.800.89%1,100,600
Dec 5, 202515.3915.7215.2715.6615.661.29%1,320,500
Dec 4, 202515.6715.8215.3815.4615.46-1.84%1,568,400
Dec 3, 202515.9116.0615.7115.7515.75-1.01%1,493,700
Dec 2, 202516.2116.2815.8715.9115.91-1.85%1,576,800
Dec 1, 202516.3016.4016.1416.2116.21-0.55%2,244,160
Nov 28, 202515.8716.3115.7816.3016.302.52%2,470,020
Nov 27, 202516.2216.2415.8115.9015.90-0.62%2,642,600
Nov 26, 202516.6517.1515.9616.0016.00-1.36%4,753,460
Nov 25, 202515.9216.3515.7616.2216.222.27%2,113,200
Nov 24, 202515.7015.9515.5015.8615.862.72%2,461,300
Nov 21, 202515.9016.1615.2415.4415.44-4.16%3,129,420
Nov 20, 202516.0716.2515.8916.1116.110.25%2,388,280
Nov 19, 202516.5116.6515.9616.0716.07-3.19%3,197,800
Nov 18, 202516.9616.9616.3216.6016.60-1.83%3,787,580
Nov 17, 202517.1217.1816.7616.9116.91-1.11%2,857,900
Nov 14, 202516.7617.2116.7617.1017.101.06%3,704,537
Nov 13, 202517.0317.0716.8016.9216.92-0.76%3,287,240
Nov 12, 202516.6817.1716.6617.0517.052.03%4,600,020
Nov 11, 202516.8217.0616.7016.7116.71-0.89%2,411,040
Nov 10, 202516.7616.9316.5316.8616.861.20%3,053,000
Nov 7, 202516.4117.1516.2716.6616.661.59%3,905,200
Nov 6, 202516.8016.8716.3916.4016.40-2.38%2,911,400
Nov 5, 202516.3316.9716.2716.8016.802.19%3,510,060
Nov 4, 202516.4416.6016.3116.4416.440.12%1,759,215
Nov 3, 202516.4016.5016.2516.4216.42-0.06%1,988,820
Oct 31, 202516.3016.5616.2216.4316.430.80%3,161,000
Oct 30, 202516.5416.7516.2916.3016.30-1.45%2,769,450
Oct 29, 202516.9816.9816.3316.5416.54-2.82%3,575,158
Oct 28, 202516.7217.1316.6817.0217.021.19%3,428,632
Oct 27, 202516.6717.1716.5216.8216.821.20%4,666,990
Oct 24, 202516.5016.7616.4016.6216.620.48%3,064,620
Oct 23, 202516.5116.6216.2316.5416.54-0.12%3,054,100
Oct 22, 202516.6916.8516.4016.5616.56-0.66%3,112,800
Oct 21, 202516.2816.6716.1916.6716.672.40%3,440,550
Oct 20, 202515.9916.3015.9816.2816.282.91%3,231,812
Oct 17, 202516.2016.3515.8015.8215.82-1.37%2,730,430
Oct 16, 202516.7016.7715.9916.0416.04-3.61%4,003,400
Oct 15, 202516.2816.6516.2116.6416.641.90%3,307,300
Oct 14, 202516.4816.6316.2216.3316.33-0.12%3,001,700
Oct 13, 202516.0016.4815.5116.3516.35-0.49%3,437,540
Oct 10, 202516.3416.7216.1616.4316.430.80%3,886,140