Zhubo Design Co., Ltd (300564.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:07PM CST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 10.60 | 11.39 | 10.52 | 11.06 | 11.06 | 4,907,836 |
| 17 May 2024 | 10.60 | 10.78 | 10.37 | 10.72 | 10.72 | 3,076,840 |
| 16 May 2024 | 9.94 | 10.64 | 9.94 | 10.55 | 10.55 | 4,086,880 |
| 15 May 2024 | 9.95 | 10.13 | 9.75 | 9.99 | 9.99 | 1,807,260 |
| 14 May 2024 | 9.81 | 10.02 | 9.72 | 9.96 | 9.96 | 1,514,780 |
| 13 May 2024 | 10.06 | 10.06 | 9.69 | 9.80 | 9.80 | 2,333,660 |
| 10 May 2024 | 10.28 | 10.35 | 9.95 | 10.12 | 10.12 | 2,458,520 |
| 09 May 2024 | 10.50 | 10.54 | 10.29 | 10.31 | 10.31 | 2,389,549 |
| 08 May 2024 | 10.85 | 10.86 | 10.29 | 10.29 | 10.29 | 3,375,304 |
| 07 May 2024 | 10.49 | 11.18 | 10.39 | 10.90 | 10.90 | 4,712,360 |
| 06 May 2024 | 9.95 | 10.78 | 9.95 | 10.58 | 10.58 | 5,010,324 |
| 30 Apr 2024 | 10.35 | 10.46 | 9.85 | 9.96 | 9.96 | 4,339,480 |
| 29 Apr 2024 | 9.90 | 10.58 | 9.70 | 10.48 | 10.48 | 6,626,713 |
| 26 Apr 2024 | 10.79 | 11.63 | 10.79 | 11.14 | 11.14 | 7,832,737 |
| 25 Apr 2024 | 10.62 | 11.44 | 10.60 | 10.93 | 10.93 | 8,133,540 |
| 24 Apr 2024 | 10.24 | 11.99 | 9.96 | 10.79 | 10.79 | 8,757,142 |
| 23 Apr 2024 | 9.72 | 10.29 | 9.72 | 10.24 | 10.24 | 4,114,080 |
| 22 Apr 2024 | 10.00 | 10.16 | 9.47 | 9.69 | 9.69 | 2,196,116 |
| 19 Apr 2024 | 9.78 | 10.05 | 9.43 | 9.98 | 9.98 | 2,421,600 |
| 18 Apr 2024 | 9.75 | 10.06 | 9.45 | 9.66 | 9.66 | 2,138,260 |
| 17 Apr 2024 | 9.16 | 9.78 | 9.15 | 9.71 | 9.71 | 2,360,780 |
| 16 Apr 2024 | 9.49 | 9.57 | 8.58 | 8.84 | 8.84 | 2,770,154 |
| 15 Apr 2024 | 10.24 | 10.46 | 9.26 | 9.58 | 9.58 | 2,729,540 |
| 12 Apr 2024 | 10.47 | 10.83 | 10.39 | 10.43 | 10.43 | 1,442,200 |
| 11 Apr 2024 | 10.32 | 10.75 | 10.32 | 10.51 | 10.51 | 1,190,120 |
| 10 Apr 2024 | 10.72 | 10.90 | 10.27 | 10.49 | 10.49 | 1,346,000 |
| 09 Apr 2024 | 10.64 | 10.86 | 10.56 | 10.77 | 10.77 | 1,313,800 |
| 08 Apr 2024 | 11.17 | 11.17 | 10.59 | 10.61 | 10.61 | 1,959,180 |
| 03 Apr 2024 | 11.22 | 11.30 | 10.97 | 11.22 | 11.22 | 2,016,100 |
| 02 Apr 2024 | 11.10 | 11.44 | 11.07 | 11.22 | 11.22 | 3,702,960 |
| 01 Apr 2024 | 11.00 | 11.60 | 10.74 | 11.21 | 11.21 | 5,456,340 |
| 29 Mar 2024 | 10.49 | 10.94 | 10.45 | 11.09 | 11.09 | 2,470,060 |
| 28 Mar 2024 | 10.12 | 10.66 | 10.05 | 10.48 | 10.48 | 3,719,140 |
| 27 Mar 2024 | 10.13 | 10.52 | 9.88 | 10.14 | 10.14 | 3,069,880 |
| 26 Mar 2024 | 10.14 | 10.30 | 9.88 | 10.13 | 10.13 | 2,705,640 |
| 25 Mar 2024 | 10.33 | 10.57 | 10.19 | 10.20 | 10.20 | 2,204,640 |
| 22 Mar 2024 | 10.61 | 10.65 | 10.35 | 10.38 | 10.38 | 1,845,600 |
| 21 Mar 2024 | 10.70 | 10.74 | 10.44 | 10.61 | 10.61 | 2,945,820 |
| 20 Mar 2024 | 10.27 | 10.74 | 10.20 | 10.66 | 10.66 | 3,124,512 |
| 19 Mar 2024 | 10.38 | 10.48 | 10.19 | 10.22 | 10.22 | 2,596,600 |
| 18 Mar 2024 | 9.96 | 10.47 | 9.90 | 10.42 | 10.42 | 3,197,260 |
| 15 Mar 2024 | 9.72 | 9.93 | 9.53 | 9.87 | 9.87 | 2,037,315 |
| 14 Mar 2024 | 9.75 | 10.03 | 9.63 | 9.73 | 9.73 | 2,862,740 |
| 13 Mar 2024 | 9.79 | 9.80 | 9.54 | 9.71 | 9.71 | 2,028,180 |
| 12 Mar 2024 | 9.49 | 9.75 | 9.42 | 9.74 | 9.74 | 2,179,740 |
| 11 Mar 2024 | 9.36 | 9.58 | 9.24 | 9.49 | 9.49 | 2,270,100 |
| 08 Mar 2024 | 9.27 | 9.48 | 9.20 | 9.41 | 9.41 | 1,625,380 |
| 07 Mar 2024 | 9.16 | 9.53 | 9.11 | 9.31 | 9.31 | 2,853,740 |
| 06 Mar 2024 | 8.95 | 9.24 | 8.88 | 9.11 | 9.11 | 1,931,700 |
| 05 Mar 2024 | 9.22 | 9.25 | 8.97 | 8.97 | 8.97 | 3,181,760 |
| 04 Mar 2024 | 9.50 | 9.79 | 9.03 | 9.30 | 9.30 | 3,711,791 |
| 01 Mar 2024 | 9.36 | 9.56 | 9.13 | 9.47 | 9.47 | 4,235,680 |
| 29 Feb 2024 | 8.63 | 9.35 | 8.54 | 9.35 | 9.35 | 5,044,765 |
| 28 Feb 2024 | 10.15 | 10.48 | 8.78 | 8.78 | 8.78 | 7,579,361 |
| 27 Feb 2024 | 9.91 | 10.18 | 9.71 | 10.07 | 10.07 | 3,147,360 |
| 26 Feb 2024 | 9.44 | 10.23 | 9.20 | 9.91 | 9.91 | 5,142,080 |
| 23 Feb 2024 | 9.10 | 9.40 | 9.03 | 9.40 | 9.40 | 3,116,660 |
| 22 Feb 2024 | 8.69 | 9.10 | 8.69 | 9.09 | 9.09 | 3,781,078 |
| 21 Feb 2024 | 8.40 | 9.03 | 8.23 | 8.69 | 8.69 | 5,236,693 |
| 20 Feb 2024 | 8.07 | 8.48 | 7.84 | 8.37 | 8.37 | 4,769,220 |
| 19 Feb 2024 | 7.60 | 8.30 | 7.50 | 8.07 | 8.07 | 6,542,522 |
| 08 Feb 2024 | 6.69 | 7.70 | 6.33 | 7.58 | 7.58 | 9,573,892 |
| 07 Feb 2024 | 7.54 | 7.67 | 6.62 | 6.78 | 6.78 | 9,358,280 |
| 06 Feb 2024 | 7.32 | 7.90 | 6.66 | 7.44 | 7.44 | 7,938,538 |
| 05 Feb 2024 | 9.34 | 9.40 | 7.55 | 7.71 | 7.71 | 7,375,520 |
| 02 Feb 2024 | 10.17 | 10.41 | 9.10 | 9.42 | 9.42 | 3,976,590 |
| 01 Feb 2024 | 10.43 | 10.50 | 9.86 | 10.10 | 10.10 | 3,473,340 |
| 31 Jan 2024 | 11.26 | 11.26 | 10.46 | 10.52 | 10.52 | 3,136,900 |
| 30 Jan 2024 | 11.72 | 11.80 | 11.13 | 11.23 | 11.23 | 2,488,800 |
| 29 Jan 2024 | 12.26 | 12.66 | 11.69 | 11.76 | 11.76 | 2,958,500 |
| 26 Jan 2024 | 12.15 | 12.55 | 12.09 | 12.26 | 12.26 | 2,985,547 |
| 25 Jan 2024 | 11.51 | 12.11 | 11.46 | 12.11 | 12.11 | 2,908,320 |
| 24 Jan 2024 | 11.20 | 11.54 | 10.99 | 11.47 | 11.47 | 2,755,616 |
| 23 Jan 2024 | 11.41 | 11.49 | 10.92 | 11.14 | 11.14 | 3,019,002 |
| 22 Jan 2024 | 12.23 | 12.37 | 11.31 | 11.41 | 11.41 | 2,486,420 |
| 19 Jan 2024 | 12.74 | 12.77 | 12.29 | 12.35 | 12.35 | 2,202,040 |
| 18 Jan 2024 | 13.11 | 13.16 | 12.37 | 12.71 | 12.71 | 2,449,180 |
| 17 Jan 2024 | 13.38 | 13.39 | 13.04 | 13.04 | 13.04 | 1,480,460 |
| 16 Jan 2024 | 13.45 | 13.60 | 13.15 | 13.34 | 13.34 | 1,647,438 |
| 15 Jan 2024 | 13.50 | 13.59 | 13.26 | 13.43 | 13.43 | 1,683,440 |
| 12 Jan 2024 | 13.68 | 13.88 | 13.42 | 13.46 | 13.46 | 2,069,140 |
| 11 Jan 2024 | 13.38 | 13.64 | 13.38 | 13.64 | 13.64 | 1,773,858 |
| 10 Jan 2024 | 13.61 | 13.67 | 13.33 | 13.38 | 13.38 | 1,762,260 |
| 09 Jan 2024 | 13.50 | 13.74 | 13.43 | 13.65 | 13.65 | 2,366,960 |
| 08 Jan 2024 | 13.66 | 13.89 | 13.48 | 13.49 | 13.49 | 2,395,560 |
| 05 Jan 2024 | 13.81 | 13.84 | 13.53 | 13.60 | 13.60 | 1,464,800 |
| 04 Jan 2024 | 13.76 | 13.82 | 13.64 | 13.80 | 13.80 | 1,349,873 |
| 03 Jan 2024 | 13.68 | 13.80 | 13.61 | 13.76 | 13.76 | 1,919,340 |
| 02 Jan 2024 | 13.46 | 13.75 | 13.46 | 13.70 | 13.70 | 2,036,760 |
| 29 Dec 2023 | 13.24 | 13.49 | 13.02 | 13.46 | 13.46 | 1,920,610 |
| 28 Dec 2023 | 12.84 | 13.28 | 12.71 | 13.22 | 13.22 | 1,477,860 |
| 27 Dec 2023 | 12.68 | 12.99 | 12.66 | 12.92 | 12.92 | 1,341,180 |
| 26 Dec 2023 | 12.89 | 13.07 | 12.59 | 12.66 | 12.66 | 1,724,680 |
| 25 Dec 2023 | 13.24 | 13.24 | 12.75 | 12.87 | 12.87 | 1,806,240 |
| 22 Dec 2023 | 13.43 | 13.54 | 13.04 | 13.11 | 13.11 | 1,753,100 |
| 21 Dec 2023 | 13.36 | 13.57 | 13.06 | 13.40 | 13.40 | 2,247,878 |
| 20 Dec 2023 | 13.33 | 13.74 | 13.31 | 13.39 | 13.39 | 2,349,900 |
| 19 Dec 2023 | 13.35 | 13.57 | 13.11 | 13.30 | 13.30 | 2,399,833 |
| 18 Dec 2023 | 13.51 | 13.75 | 13.35 | 13.39 | 13.39 | 2,632,260 |
| 15 Dec 2023 | 13.50 | 13.63 | 13.38 | 13.47 | 13.47 | 1,051,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.