Skip to main content
Zhubo Design Co., Ltd (SHE:300564)
China flag China · Delayed Price · Currency is CNY
15.89
-0.07 (-0.44%)
At close: Apr 30, 2026

Zhubo Design Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6616.2315.5015.9615.961.98%5,866,450
Apr 28, 202615.4816.2015.4015.6515.651.62%7,981,850
Apr 27, 202614.9915.4414.8815.4015.402.46%3,839,520
Apr 24, 202614.9915.1114.8215.0315.030.13%1,716,700
Apr 23, 202615.2215.2714.9315.0115.01-0.99%1,777,918
Apr 22, 202615.1315.3614.9415.1615.160.13%1,953,800
Apr 21, 202615.1815.4514.9615.1415.14-0.20%2,578,718
Apr 20, 202614.9315.1814.8015.1715.171.34%1,902,258
Apr 17, 202615.2015.2614.8914.9714.97-1.06%1,754,592
Apr 16, 202614.7215.2314.5015.1315.133.35%2,328,000
Apr 15, 202614.9615.0214.5914.6414.64-1.81%1,945,000
Apr 14, 202615.2815.2814.7414.9114.91-1.84%2,188,700
Apr 13, 202615.0215.3614.8215.1915.190.20%2,170,500
Apr 10, 202615.1415.3014.9515.1615.160.73%1,211,563
Apr 9, 202615.4515.4514.9015.0515.05-2.21%1,513,260
Apr 8, 202615.0815.4215.0815.3915.393.85%2,077,200
Apr 7, 202614.8414.9414.0514.8214.824.66%3,255,700
Apr 3, 202614.8114.9814.0014.1614.16-4.07%2,500,600
Apr 2, 202615.5315.6114.6614.7614.76-4.71%3,584,700
Apr 1, 202615.1916.2715.1915.4915.494.45%4,362,320
Mar 31, 202615.0915.3314.7514.8314.83-1.72%1,785,400
Mar 30, 202614.8015.1014.6815.0915.091.48%1,785,800
Mar 27, 202614.4614.9014.4514.8714.871.71%2,107,800
Mar 26, 202615.3315.3414.5514.6214.62-4.38%2,971,380
Mar 25, 202614.9415.4614.7615.2915.295.09%3,324,233
Mar 24, 202614.0014.5913.6414.5514.556.91%3,335,038
Mar 23, 202614.1014.5213.4213.6113.61-6.52%4,836,055
Mar 20, 202615.3715.5714.5314.5614.56-5.27%4,392,480
Mar 19, 202615.8015.9815.2715.3715.37-3.94%2,091,400
Mar 18, 202615.6116.0415.4816.0016.002.96%2,403,300
Mar 17, 202616.1516.1515.5015.5415.54-2.88%1,917,560
Mar 16, 202616.2016.3815.9016.0016.00-1.60%2,247,100
Mar 13, 202616.1216.4015.9216.2616.260.93%1,930,180
Mar 12, 202616.5016.5016.0516.1116.11-1.47%2,299,600
Mar 11, 202616.5516.6816.3416.3516.35-0.91%2,521,020
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