Want to see HK:1057 full AI Analyst Report?
Zhejiang Shibao Co. Ltd. Class H (1057) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -5.63% | 6,142,000 | 0.70 |
| Oct 29, 2026 | 3.43 | 3.62 | 3.37 | 3.38 | 3.38 | -2.60% | 13,070,000 | 1.49 |
| Oct 28, 2026 | 3.43 | 3.50 | 3.38 | 3.47 | 3.47 | +2.82% | 10,524,000 | 1.19 |
| Oct 27, 2026 | 3.42 | 3.76 | 3.36 | 3.37 | 3.37 | +1.05% | 23,702,000 | 2.59 |
| Oct 26, 2026 | 3.39 | 3.52 | 3.31 | 3.34 | 3.34 | -1.62% | 6,656,000 | 0.73 |
| Oct 23, 2026 | 3.30 | 3.45 | 3.20 | 3.39 | 3.39 | +2.42% | 3,378,000 | 0.37 |
| Oct 22, 2026 | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | -3.92% | 2,764,000 | 0.30 |
| Oct 21, 2026 | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -1.43% | 1,246,000 | 0.13 |
| Oct 20, 2026 | 3.46 | 3.55 | 3.44 | 3.50 | 3.50 | +1.30% | 3,432,000 | 0.37 |
| Oct 19, 2026 | 3.45 | 3.57 | 3.39 | 3.45 | 3.45 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.39 | 3.57 | 3.39 | 3.45 | 3.45 | +1.92% | 6,034,000 | 0.64 |
| Oct 15, 2026 | 3.48 | 3.52 | 3.36 | 3.39 | 3.39 | -3.42% | 2,838,000 | 0.30 |
| Oct 14, 2026 | 3.51 | 3.55 | 3.50 | 3.51 | 3.51 | -1.13% | 1,300,000 | 0.14 |
| Oct 13, 2026 | 3.57 | 3.58 | 3.49 | 3.55 | 3.55 | -0.70% | 1,738,000 | 0.18 |
| Oct 12, 2026 | 3.66 | 3.70 | 3.56 | 3.57 | 3.57 | -2.19% | 2,075,000 | 0.21 |
| Oct 09, 2026 | 3.73 | 3.74 | 3.57 | 3.65 | 3.65 | -2.28% | 3,020,000 | 0.31 |
| Oct 08, 2026 | 3.77 | 3.79 | 3.73 | 3.74 | 3.74 | -1.84% | 3,576,000 | 0.36 |
| Oct 07, 2026 | 3.79 | 3.81 | 3.76 | 3.81 | 3.81 | +0.53% | 74,000 | 0.01 |
| Oct 06, 2026 | 3.75 | 3.84 | 3.75 | 3.79 | 3.79 | +2.02% | 206,000 | 0.02 |
| Oct 05, 2026 | 3.71 | 3.82 | 3.69 | 3.71 | 3.71 | +0.00% | 136,000 | 0.01 |
| Oct 02, 2026 | 3.82 | 3.82 | 3.68 | 3.71 | 3.71 | -2.88% | 398,000 | 0.04 |
| Oct 01, 2026 | 3.82 | 3.85 | 3.74 | 3.82 | 3.82 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.76 | 3.85 | 3.74 | 3.82 | 3.82 | +1.60% | 4,338,000 | 0.42 |
| Sep 29, 2026 | 3.73 | 3.78 | 3.70 | 3.76 | 3.76 | +0.40% | 1,520,000 | 0.15 |
| Sep 28, 2026 | 3.78 | 3.84 | 3.73 | 3.75 | 3.75 | -0.79% | 2,858,000 | 0.28 |
| Sep 25, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -1.18% | 130,000 | 0.01 |
| Sep 24, 2026 | 3.78 | 3.91 | 3.78 | 3.82 | 3.82 | +1.06% | 3,438,000 | 0.33 |
| Sep 23, 2026 | 3.95 | 3.95 | 3.78 | 3.78 | 3.78 | -4.06% | 5,296,000 | 0.51 |
| Sep 22, 2026 | 3.93 | 4.06 | 3.86 | 3.94 | 3.94 | +1.03% | 16,070,000 | 1.57 |
| Sep 21, 2026 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | +0.52% | 2,142,000 | 0.21 |
| Sep 18, 2026 | 3.83 | 3.88 | 3.83 | 3.88 | 3.88 | +0.78% | 1,824,500 | 0.17 |
| Sep 17, 2026 | 3.78 | 3.89 | 3.78 | 3.85 | 3.85 | +1.72% | 3,808,000 | 0.36 |
| Sep 16, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | +1.34% | 1,670,000 | 0.16 |
| Sep 15, 2026 | 3.82 | 3.84 | 3.74 | 3.74 | 3.74 | -2.35% | 2,190,000 | 0.21 |
| Sep 14, 2026 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | +0.26% | 2,516,000 | 0.23 |
| Sep 11, 2026 | 3.92 | 3.93 | 3.76 | 3.82 | 3.82 | -1.80% | 4,512,000 | 0.41 |
| Sep 10, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -1.02% | 2,826,000 | 0.26 |
| Sep 09, 2026 | 3.99 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 2,416,000 | 0.22 |
| Sep 08, 2026 | 3.97 | 4.01 | 3.93 | 3.98 | 3.98 | +0.63% | 4,506,000 | 0.41 |
| Sep 07, 2026 | 3.99 | 4.03 | 3.95 | 3.95 | 3.95 | -1.13% | 5,578,000 | 0.51 |
| Sep 04, 2026 | 4.32 | 4.36 | 4.00 | 4.00 | 4.00 | -3.15% | 25,396,000 | 2.37 |
| Sep 03, 2026 | 4.08 | 4.24 | 4.07 | 4.13 | 4.13 | +2.23% | 13,435,000 | 1.26 |
| Sep 02, 2026 | 4.14 | 4.14 | 4.02 | 4.04 | 4.04 | -4.27% | 8,862,000 | 0.84 |
| Sep 01, 2026 | 4.00 | 4.28 | 3.98 | 4.22 | 4.22 | +6.44% | 30,172,000 | 2.96 |
| Aug 31, 2026 | 3.98 | 4.02 | 3.90 | 3.96 | 3.96 | -0.25% | 5,550,000 | 0.55 |
| Aug 28, 2026 | 4.03 | 4.05 | 3.96 | 3.97 | 3.97 | -1.00% | 5,364,000 | 0.53 |
| Aug 27, 2026 | 4.19 | 4.19 | 3.98 | 4.01 | 4.01 | -5.42% | 16,282,000 | 1.62 |
| Aug 26, 2026 | 4.07 | 4.32 | 4.06 | 4.24 | 4.24 | +5.87% | 27,062,000 | 2.75 |
| Aug 25, 2026 | 3.82 | 4.10 | 3.76 | 4.01 | 4.01 | +5.26% | 28,192,301 | 2.97 |
| Aug 24, 2026 | 3.85 | 4.13 | 3.81 | 3.81 | 3.81 | +1.20% | 23,330,000 | 2.52 |