Fujian SBS Zipper Science&Technology Co., Ltd (002098.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.93 | 5.97 | 5.71 | 5.81 | 5.81 | 9,557,302 |
| 29 Apr 2024 | 5.85 | 6.25 | 5.85 | 5.94 | 5.94 | 9,427,500 |
| 26 Apr 2024 | 5.61 | 5.69 | 5.53 | 5.68 | 5.68 | 3,916,900 |
| 25 Apr 2024 | 5.50 | 5.69 | 5.46 | 5.62 | 5.62 | 3,989,600 |
| 24 Apr 2024 | 5.35 | 5.53 | 5.34 | 5.50 | 5.50 | 2,627,100 |
| 23 Apr 2024 | 5.29 | 5.47 | 5.20 | 5.39 | 5.39 | 3,381,902 |
| 22 Apr 2024 | 5.32 | 5.39 | 5.19 | 5.23 | 5.23 | 3,212,158 |
| 19 Apr 2024 | 5.37 | 5.45 | 5.21 | 5.34 | 5.34 | 3,531,900 |
| 18 Apr 2024 | 5.32 | 5.48 | 5.19 | 5.37 | 5.37 | 4,425,323 |
| 17 Apr 2024 | 4.91 | 5.35 | 4.91 | 5.28 | 5.28 | 6,481,940 |
| 16 Apr 2024 | 5.38 | 5.40 | 4.91 | 4.91 | 4.91 | 8,293,240 |
| 15 Apr 2024 | 5.88 | 5.89 | 5.30 | 5.45 | 5.45 | 7,470,600 |
| 12 Apr 2024 | 5.89 | 5.99 | 5.85 | 5.88 | 5.88 | 2,992,600 |
| 11 Apr 2024 | 5.75 | 5.95 | 5.68 | 5.90 | 5.90 | 3,851,058 |
| 10 Apr 2024 | 5.98 | 5.98 | 5.74 | 5.81 | 5.81 | 5,007,800 |
| 09 Apr 2024 | 5.83 | 6.01 | 5.78 | 6.00 | 6.00 | 4,427,600 |
| 08 Apr 2024 | 5.99 | 6.06 | 5.80 | 5.84 | 5.84 | 4,139,623 |
| 03 Apr 2024 | 5.98 | 6.05 | 5.96 | 6.02 | 6.02 | 2,981,002 |
| 02 Apr 2024 | 5.89 | 6.03 | 5.85 | 6.00 | 6.00 | 4,694,900 |
| 01 Apr 2024 | 5.86 | 5.89 | 5.78 | 5.85 | 5.85 | 3,534,900 |
| 29 Mar 2024 | 5.73 | 5.82 | 5.70 | 5.78 | 5.78 | 1,871,300 |
| 28 Mar 2024 | 5.59 | 5.74 | 5.59 | 5.71 | 5.71 | 2,529,540 |
| 27 Mar 2024 | 5.72 | 5.79 | 5.60 | 5.60 | 5.60 | 3,143,000 |
| 26 Mar 2024 | 5.65 | 5.75 | 5.61 | 5.73 | 5.73 | 3,326,200 |
| 25 Mar 2024 | 5.71 | 5.83 | 5.60 | 5.66 | 5.66 | 4,175,500 |
| 22 Mar 2024 | 5.84 | 5.87 | 5.68 | 5.71 | 5.71 | 4,127,501 |
| 21 Mar 2024 | 5.82 | 5.89 | 5.76 | 5.86 | 5.86 | 3,515,200 |
| 20 Mar 2024 | 5.68 | 5.84 | 5.68 | 5.79 | 5.79 | 3,273,600 |
| 19 Mar 2024 | 5.70 | 5.77 | 5.66 | 5.68 | 5.68 | 3,362,800 |
| 18 Mar 2024 | 5.55 | 5.71 | 5.48 | 5.70 | 5.70 | 4,281,290 |
| 15 Mar 2024 | 5.37 | 5.54 | 5.34 | 5.52 | 5.52 | 3,437,000 |
| 14 Mar 2024 | 5.39 | 5.45 | 5.34 | 5.41 | 5.41 | 3,158,502 |
| 13 Mar 2024 | 5.38 | 5.52 | 5.30 | 5.39 | 5.39 | 4,976,192 |
| 12 Mar 2024 | 5.26 | 5.39 | 5.24 | 5.37 | 5.37 | 4,788,589 |
| 11 Mar 2024 | 5.15 | 5.25 | 5.13 | 5.25 | 5.25 | 3,748,292 |
| 08 Mar 2024 | 5.18 | 5.21 | 5.11 | 5.18 | 5.18 | 2,661,190 |
| 07 Mar 2024 | 5.15 | 5.22 | 5.09 | 5.15 | 5.15 | 3,737,602 |
| 06 Mar 2024 | 5.04 | 5.20 | 5.00 | 5.12 | 5.12 | 3,656,300 |
| 05 Mar 2024 | 5.15 | 5.17 | 5.05 | 5.07 | 5.07 | 3,429,400 |
| 04 Mar 2024 | 5.22 | 5.27 | 5.05 | 5.17 | 5.17 | 3,954,500 |
| 01 Mar 2024 | 5.21 | 5.28 | 5.11 | 5.23 | 5.23 | 4,362,800 |
| 29 Feb 2024 | 5.05 | 5.23 | 4.91 | 5.22 | 5.22 | 8,395,951 |
| 28 Feb 2024 | 5.59 | 5.75 | 5.04 | 5.05 | 5.05 | 11,926,100 |
| 27 Feb 2024 | 5.45 | 5.61 | 5.38 | 5.59 | 5.59 | 6,050,049 |
| 26 Feb 2024 | 5.25 | 5.75 | 5.25 | 5.50 | 5.50 | 9,566,734 |
| 23 Feb 2024 | 5.18 | 5.32 | 5.14 | 5.27 | 5.27 | 8,750,566 |
| 22 Feb 2024 | 5.25 | 5.26 | 5.01 | 5.20 | 5.20 | 11,411,100 |
| 21 Feb 2024 | 4.64 | 5.17 | 4.64 | 5.17 | 5.17 | 7,095,602 |
| 20 Feb 2024 | 4.65 | 4.74 | 4.56 | 4.70 | 4.70 | 5,710,800 |
| 19 Feb 2024 | 4.46 | 4.79 | 4.46 | 4.67 | 4.67 | 10,841,904 |
| 08 Feb 2024 | 4.11 | 4.47 | 3.95 | 4.43 | 4.43 | 14,288,760 |
| 07 Feb 2024 | 4.42 | 4.47 | 4.08 | 4.14 | 4.14 | 18,498,401 |
| 06 Feb 2024 | 4.29 | 4.57 | 4.18 | 4.34 | 4.34 | 17,095,500 |
| 05 Feb 2024 | 5.02 | 5.06 | 4.64 | 4.64 | 4.64 | 8,810,100 |
| 02 Feb 2024 | 5.34 | 5.54 | 4.97 | 5.15 | 5.15 | 9,215,729 |
| 01 Feb 2024 | 5.58 | 5.58 | 5.24 | 5.40 | 5.40 | 7,482,900 |
| 31 Jan 2024 | 5.97 | 5.97 | 5.56 | 5.59 | 5.59 | 6,519,100 |
| 30 Jan 2024 | 6.09 | 6.13 | 5.87 | 5.88 | 5.88 | 4,743,300 |
| 29 Jan 2024 | 6.35 | 6.43 | 6.07 | 6.12 | 6.12 | 4,184,400 |
| 26 Jan 2024 | 6.28 | 6.46 | 6.27 | 6.33 | 6.33 | 5,165,900 |
| 25 Jan 2024 | 6.13 | 6.30 | 6.05 | 6.28 | 6.28 | 5,972,302 |
| 24 Jan 2024 | 6.01 | 6.19 | 5.86 | 6.10 | 6.10 | 6,191,300 |
| 23 Jan 2024 | 6.09 | 6.16 | 5.80 | 5.99 | 5.99 | 6,802,800 |
| 22 Jan 2024 | 6.60 | 6.60 | 6.11 | 6.16 | 6.16 | 5,441,100 |
| 19 Jan 2024 | 6.65 | 6.78 | 6.56 | 6.60 | 6.60 | 4,527,300 |
| 18 Jan 2024 | 6.74 | 6.74 | 6.43 | 6.61 | 6.61 | 5,523,700 |
| 17 Jan 2024 | 6.72 | 6.86 | 6.70 | 6.73 | 6.73 | 5,302,100 |
| 16 Jan 2024 | 6.80 | 6.84 | 6.62 | 6.72 | 6.72 | 4,500,400 |
| 15 Jan 2024 | 6.73 | 6.85 | 6.71 | 6.80 | 6.80 | 4,084,200 |
| 12 Jan 2024 | 6.89 | 7.02 | 6.75 | 6.77 | 6.77 | 4,951,800 |
| 11 Jan 2024 | 6.78 | 6.91 | 6.78 | 6.89 | 6.89 | 5,759,902 |
| 10 Jan 2024 | 6.86 | 6.90 | 6.75 | 6.81 | 6.81 | 5,136,500 |
| 09 Jan 2024 | 6.70 | 6.91 | 6.70 | 6.85 | 6.85 | 6,446,900 |
| 08 Jan 2024 | 6.78 | 6.91 | 6.70 | 6.74 | 6.74 | 4,911,400 |
| 05 Jan 2024 | 7.00 | 7.03 | 6.79 | 6.82 | 6.82 | 5,942,801 |
| 04 Jan 2024 | 6.84 | 6.97 | 6.80 | 6.95 | 6.95 | 6,004,738 |
| 03 Jan 2024 | 6.88 | 6.95 | 6.77 | 6.84 | 6.84 | 6,308,700 |
| 02 Jan 2024 | 6.68 | 6.95 | 6.68 | 6.88 | 6.88 | 8,839,500 |
| 29 Dec 2023 | 6.63 | 6.73 | 6.56 | 6.68 | 6.68 | 8,473,101 |
| 28 Dec 2023 | 6.65 | 6.73 | 6.40 | 6.64 | 6.64 | 7,825,500 |
| 27 Dec 2023 | 6.66 | 6.74 | 6.41 | 6.62 | 6.62 | 7,901,900 |
| 26 Dec 2023 | 6.77 | 6.85 | 6.62 | 6.67 | 6.67 | 6,851,400 |
| 25 Dec 2023 | 6.85 | 6.92 | 6.73 | 6.79 | 6.79 | 10,556,600 |
| 22 Dec 2023 | 7.15 | 7.35 | 6.94 | 7.00 | 7.00 | 14,099,900 |
| 21 Dec 2023 | 7.07 | 7.19 | 6.93 | 7.18 | 7.18 | 10,544,000 |
| 20 Dec 2023 | 7.33 | 7.41 | 7.09 | 7.18 | 7.18 | 15,761,600 |
| 19 Dec 2023 | 7.27 | 7.58 | 7.20 | 7.32 | 7.32 | 20,681,500 |
| 18 Dec 2023 | 7.20 | 7.32 | 7.15 | 7.21 | 7.21 | 14,236,701 |
| 15 Dec 2023 | 7.15 | 7.27 | 6.99 | 7.27 | 7.27 | 16,916,550 |
| 14 Dec 2023 | 7.12 | 7.28 | 7.11 | 7.13 | 7.13 | 18,080,770 |
| 13 Dec 2023 | 7.22 | 7.25 | 7.04 | 7.17 | 7.17 | 24,567,089 |
| 12 Dec 2023 | 7.32 | 7.49 | 7.07 | 7.23 | 7.23 | 46,876,502 |
| 11 Dec 2023 | 6.58 | 7.24 | 6.58 | 7.24 | 7.24 | 10,004,989 |
| 08 Dec 2023 | 6.60 | 6.76 | 6.36 | 6.58 | 6.58 | 25,772,534 |
| 07 Dec 2023 | 7.18 | 7.28 | 6.97 | 6.99 | 6.99 | 21,250,002 |
| 06 Dec 2023 | 6.84 | 7.52 | 6.81 | 7.16 | 7.16 | 25,187,702 |
| 05 Dec 2023 | 6.94 | 6.95 | 6.83 | 6.84 | 6.84 | 2,592,100 |
| 04 Dec 2023 | 6.93 | 6.99 | 6.86 | 6.90 | 6.90 | 4,644,419 |
| 01 Dec 2023 | 6.90 | 7.01 | 6.87 | 6.92 | 6.92 | 6,265,000 |
| 30 Nov 2023 | 6.88 | 6.91 | 6.76 | 6.87 | 6.87 | 3,479,733 |
| *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.