Zhejiang Sanhua Co Ltd (002050.SHE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	30.98	32.05	30.74	31.42	+2.92%	43,710,203
2026-10-15	30.38	30.93	30.12	30.53	-2.43%	39,691,730
2026-10-14	32.40	32.42	31.25	31.29	-3.52%	30,897,871
2026-10-13	32.26	32.70	31.58	32.43	-1.22%	40,170,758
2026-10-12	33.57	33.58	32.81	32.83	-2.23%	28,833,014
2026-10-09	33.77	33.90	32.01	33.58	-1.06%	65,826,656
2026-10-08	35.50	35.82	33.74	33.94	-4.96%	52,881,402
2026-09-30	35.60	36.45	35.29	35.71	+0.17%	40,396,328
2026-09-29	35.19	35.82	34.70	35.65	+0.59%	30,851,172
2026-09-28	36.08	36.40	35.32	35.44	-1.77%	36,745,527
2026-09-24	35.85	36.97	35.65	36.08	+0.25%	51,240,220
2026-09-23	36.30	36.39	35.85	35.99	-0.58%	26,333,785
2026-09-22	36.57	37.25	36.11	36.20	+0.06%	44,935,292
2026-09-21	35.43	36.80	35.32	36.18	+2.46%	64,980,116
2026-09-18	35.33	36.13	34.90	35.31	+1.93%	52,546,796
2026-09-17	33.50	34.85	33.45	34.64	+2.70%	55,969,068
2026-09-16	33.70	34.00	33.28	33.73	-0.21%	36,760,555
2026-09-15	34.65	34.68	33.72	33.80	-2.59%	40,317,950
2026-09-14	34.68	35.25	34.50	34.70	-0.49%	25,704,253
2026-09-11	35.18	35.53	34.60	34.87	-1.66%	40,500,244
2026-09-10	36.00	36.01	35.45	35.46	-2.02%	30,887,833
2026-09-09	36.30	36.50	36.10	36.19	-0.08%	24,026,618
2026-09-08	36.30	36.85	36.16	36.22	-0.77%	33,216,420
2026-09-07	35.40	36.80	35.38	36.50	+2.93%	56,057,051
2026-09-04	36.82	37.10	35.37	35.46	-2.31%	49,581,067
2026-09-03	35.80	36.82	35.75	36.30	+1.91%	48,655,114
2026-09-02	35.57	35.75	35.40	35.62	-0.95%	28,108,643
2026-09-01	36.50	36.72	35.95	35.96	-0.94%	30,572,195
2026-08-31	35.83	36.34	35.45	36.30	+0.36%	29,735,581
2026-08-28	36.82	37.00	36.16	36.17	-1.77%	40,207,313
2026-08-27	36.09	36.92	36.00	36.82	+1.88%	42,069,137
2026-08-26	35.92	36.67	35.92	36.14	+0.53%	30,388,873
2026-08-25	35.48	36.27	35.13	35.95	+0.67%	33,606,067
2026-08-24	36.71	37.05	35.44	35.71	-2.72%	43,571,489
2026-08-21	35.98	36.90	35.90	36.71	+1.58%	37,359,869
2026-08-20	36.88	37.14	36.04	36.14	-1.77%	47,466,881
2026-08-19	38.96	38.97	36.37	36.79	-7.10%	93,076,935
2026-08-18	39.03	39.60	38.58	39.60	+1.49%	83,226,451
2026-08-17	38.47	39.06	38.18	39.02	+1.88%	47,056,880
2026-08-14	38.63	38.89	37.99	38.30	-0.60%	43,466,374
2026-08-13	39.15	39.45	38.53	38.53	-1.63%	54,452,346
2026-08-12	39.71	39.72	39.10	39.17	-1.34%	51,312,214
2026-08-11	38.30	40.45	38.03	39.70	+3.04%	98,744,555
2026-08-10	39.22	39.60	38.38	38.53	-1.51%	46,266,810
2026-08-07	38.71	39.16	38.13	39.12	+1.06%	60,420,320
2026-08-06	38.90	39.36	38.43	38.71	-1.78%	66,055,710
2026-08-05	38.50	39.60	38.40	39.41	+1.73%	85,731,429
2026-08-04	38.40	38.97	37.90	38.74	+1.15%	65,533,389
2026-08-03	37.80	38.70	37.55	38.30	+2.05%	77,976,093
2026-07-31	36.51	38.00	36.45	37.53	+5.84%	109,141,111
2026-07-30	35.65	36.23	35.20	35.46	-1.55%	47,521,928
2026-07-29	35.58	36.30	35.04	36.02	+1.24%	57,817,638
2026-07-28	35.70	36.75	35.53	35.58	-1.25%	52,705,100
2026-07-27	35.00	36.05	34.91	36.03	+2.80%	55,424,359
2026-07-24	35.95	36.20	35.03	35.05	-5.75%	75,389,334
2026-07-23	37.00	37.44	36.50	37.19	-3.05%	72,135,113
2026-07-22	37.71	38.40	37.04	38.36	+0.68%	76,161,453
2026-07-21	36.77	38.16	36.19	38.10	+5.48%	100,496,099
2026-07-20	39.50	39.88	35.78	36.12	-9.13%	119,971,290
2026-07-17	41.70	41.99	38.48	39.75	-4.97%	97,373,048
2026-07-16	41.00	42.81	40.70	41.83	+0.80%	63,945,099
2026-07-15	42.09	42.25	41.00	41.50	-1.05%	53,016,194
2026-07-14	41.60	41.94	40.40	41.94	+0.82%	66,969,581
2026-07-13	42.44	42.91	41.53	41.60	-3.70%	72,985,973
2026-07-10	43.00	44.69	42.85	43.20	+0.82%	112,009,564
2026-07-09	41.70	43.00	41.39	42.85	+2.00%	93,273,339
2026-07-08	44.88	45.13	42.00	42.01	-7.69%	142,503,563
2026-07-07	46.17	47.48	45.16	45.51	-1.39%	140,108,956
2026-07-06	47.74	48.36	46.00	46.15	-5.80%	219,232,993
2026-07-03	44.00	49.41	43.99	48.99	+9.06%	321,530,078
2026-07-02	44.78	46.50	43.88	44.92	+1.61%	179,986,729
2026-07-01	43.83	45.40	43.33	44.21	+0.87%	125,367,772
2026-06-30	42.01	44.29	41.69	43.83	+6.20%	130,464,531
2026-06-29	41.48	42.10	40.35	41.27	-0.55%	91,201,833
2026-06-26	43.68	43.68	41.50	41.50	-5.55%	109,902,660
2026-06-25	43.80	45.67	43.58	43.94	+0.09%	113,610,726
2026-06-24	43.18	44.56	42.70	43.90	+1.64%	88,020,309
2026-06-23	44.80	44.98	42.85	43.19	-4.51%	106,357,245
2026-06-22	45.68	46.00	43.68	45.23	-1.11%	128,879,783
2026-06-18	44.30	46.23	44.18	45.74	+2.56%	124,858,934
2026-06-17	44.70	45.15	44.11	44.60	-1.15%	93,061,457
2026-06-16	45.76	45.94	44.90	45.12	-1.38%	96,081,096
2026-06-15	45.31	45.81	44.73	45.75	+2.10%	77,222,284
2026-06-12	46.15	47.30	44.81	44.81	-1.93%	123,736,433
2026-06-11	44.50	46.17	43.50	45.69	+0.73%	104,737,814
2026-06-10	46.98	47.31	45.18	45.36	-4.49%	111,348,291
2026-06-09	47.37	47.85	45.70	47.49	+0.23%	135,138,425
2026-06-08	45.50	48.63	45.50	47.38	-0.27%	159,977,394
2026-06-05	46.61	49.36	45.17	47.51	+1.06%	201,641,761
2026-06-04	44.60	48.00	44.48	47.01	+4.28%	167,049,265
2026-06-03	44.54	46.50	44.24	45.08	-0.20%	120,212,197
2026-06-02	45.22	45.88	44.50	45.17	+1.35%	113,831,681
2026-06-01	46.34	47.00	44.54	44.57	-3.82%	141,143,237
2026-05-29	48.47	49.29	45.73	46.34	-4.67%	163,632,565
2026-05-28	50.70	50.80	47.28	48.61	-4.72%	216,833,875
2026-05-27	53.03	53.48	50.90	51.02	-6.28%	218,846,573
2026-05-26	53.95	56.00	53.17	54.44	+0.98%	253,935,724
2026-05-25	54.40	54.98	53.35	53.91	-0.26%	203,477,686
2026-05-22	52.51	54.15	51.70	54.05	+2.31%	232,428,832
2026-05-21	51.09	54.48	50.70	52.83	+4.51%	307,576,200
2026-05-20	51.70	51.72	50.22	50.55	-3.40%	157,008,355
2026-05-19	53.00	53.80	51.82	52.33	-1.11%	146,568,155
2026-05-18	52.00	53.83	51.30	52.92	+1.65%	219,882,825
2026-05-15	49.28	53.77	49.25	52.06	+5.32%	288,605,438
2026-05-14	51.70	52.06	49.38	49.43	-4.02%	152,361,222
2026-05-13	50.40	51.67	49.60	51.50	+1.14%	143,717,014
2026-05-12	51.45	52.10	50.45	50.92	-0.57%	132,564,217
2026-05-11	51.74	51.89	50.93	51.21	-0.93%	180,548,271
2026-05-08	50.00	53.88	49.71	51.69	+2.72%	273,531,390
2026-05-07	48.17	50.40	47.88	50.32	+4.49%	195,761,340
2026-05-06	46.92	48.60	46.60	48.16	+2.64%	159,011,152
2026-04-30	44.69	47.37	44.58	46.92	+4.69%	164,467,985
2026-04-29	43.90	45.08	43.78	44.82	+1.49%	68,456,280
2026-04-28	45.86	45.86	44.11	44.16	-3.81%	87,643,151
2026-04-27	44.87	46.23	44.60	45.91	+2.16%	96,568,344
2026-04-24	44.83	45.30	44.31	44.94	-0.49%	69,928,736
2026-04-23	46.09	46.10	44.44	45.16	-2.02%	114,234,923
2026-04-22	45.80	46.16	45.48	46.09	-0.04%	79,953,323
2026-04-21	45.90	46.87	45.20	46.11	+0.37%	89,800,747
2026-04-20	45.80	46.45	45.30	45.94	+0.88%	82,008,212
2026-04-17	45.40	45.93	45.03	45.54	-0.52%	71,852,332
2026-04-16	46.50	46.66	45.41	45.78	+1.49%	92,492,317
2026-04-15	46.18	46.48	44.82	45.11	-0.94%	92,333,383
2026-04-14	44.80	45.80	44.56	45.54	+2.45%	90,224,581
2026-04-13	44.20	44.74	44.01	44.45	-0.94%	60,513,577
2026-04-10	44.21	45.85	44.20	44.87	+2.49%	104,366,999
2026-04-09	43.67	44.16	43.20	43.78	-1.13%	64,380,712
2026-04-08	43.00	44.30	43.00	44.28	+6.01%	101,751,849
2026-04-07	41.90	42.25	41.40	41.77	-0.31%	39,929,320
2026-04-03	43.00	43.42	41.88	41.90	-2.13%	45,683,679
2026-04-02	43.30	43.83	42.69	42.81	-1.79%	57,938,641
2026-04-01	43.34	44.00	43.05	43.59	+2.49%	77,985,760
2026-03-31	43.06	43.76	42.46	42.53	-1.16%	58,480,963
2026-03-30	42.63	43.25	42.38	43.03	-0.74%	53,712,276
2026-03-27	43.00	43.75	42.70	43.35	-1.19%	67,559,930
2026-03-26	44.00	44.97	43.66	43.87	+0.87%	106,473,018
2026-03-25	42.87	43.94	42.70	43.49	+2.16%	83,437,977
2026-03-24	43.55	43.68	41.14	42.57	-1.00%	95,920,653
2026-03-23	43.80	44.95	42.72	43.00	-2.78%	97,904,840
2026-03-20	45.44	45.45	44.20	44.23	-1.67%	57,653,652
2026-03-19	45.60	45.70	44.69	44.98	-3.08%	72,815,593
2026-03-18	45.99	46.46	45.60	46.41	+1.13%	51,847,777
2026-03-17	47.00	47.40	45.87	45.89	-1.67%	60,205,538
2026-03-16	47.00	47.01	46.07	46.67	-1.33%	55,178,433
2026-03-13	47.77	47.99	47.18	47.30	-3.03%	70,977,541
2026-03-12	48.18	48.97	47.81	48.78	+1.18%	90,029,932
2026-03-11	48.16	48.68	47.91	48.21	-0.47%	67,120,180
2026-03-10	47.64	48.75	47.55	48.44	+3.09%	96,201,351
2026-03-09	46.23	47.28	45.50	46.99	-1.51%	90,506,887
2026-03-06	47.34	48.09	47.11	47.71	+0.25%	55,887,825
2026-03-05	48.37	48.45	47.36	47.59	+0.19%	75,543,272
2026-03-04	45.95	47.97	45.80	47.50	+1.98%	109,041,148
2026-03-03	49.39	49.88	46.49	46.58	-5.71%	147,478,771
2026-03-02	49.90	50.46	49.36	49.40	-3.53%	130,220,873
2026-02-27	51.68	51.93	51.12	51.21	-1.41%	91,569,484
2026-02-26	51.80	52.50	51.37	51.94	-0.40%	98,106,760
2026-02-25	52.74	52.80	51.30	52.15	-1.10%	130,654,584
2026-02-24	55.02	55.02	52.36	52.73	-1.40%	142,644,407
2026-02-13	52.15	53.90	51.91	53.48	+1.54%	130,706,967
2026-02-12	52.00	53.10	51.77	52.67	+0.98%	85,874,366
2026-02-11	52.60	53.20	52.00	52.16	-2.14%	97,298,714
2026-02-10	51.58	53.90	51.15	53.30	+3.33%	185,189,952
2026-02-09	51.70	51.79	51.01	51.58	+0.90%	96,510,239
2026-02-06	49.36	52.17	49.08	51.12	+2.06%	130,806,327
2026-02-05	50.51	50.89	49.86	50.09	-3.04%	91,993,421
2026-02-04	51.90	51.99	51.06	51.66	-1.28%	110,691,804
2026-02-03	50.94	52.33	50.11	52.33	+3.13%	162,758,785
2026-02-02	50.42	52.69	50.37	50.74	-0.39%	181,878,733
2026-01-30	50.09	51.98	49.30	50.94	+1.74%	178,798,155
2026-01-29	51.50	51.75	50.01	50.07	-2.61%	136,459,480
2026-01-28	51.95	52.20	51.10	51.41	-1.65%	122,087,817
2026-01-27	51.99	52.67	50.78	52.27	+0.64%	164,608,910
2026-01-26	54.04	54.89	51.80	51.94	-3.89%	217,672,757
2026-01-23	55.06	55.65	53.77	54.04	-3.55%	282,833,398
2026-01-22	58.10	58.60	56.00	56.03	-3.31%	204,284,880
2026-01-21	57.06	59.27	57.06	57.95	+0.14%	173,282,960
2026-01-20	58.80	60.12	57.11	57.87	-1.18%	226,414,762
2026-01-19	58.22	60.77	57.33	58.56	+1.91%	273,499,406
2026-01-16	55.10	58.86	55.09	57.46	+5.26%	284,067,139
2026-01-15	54.47	55.30	54.03	54.59	-0.49%	148,415,032
2026-01-14	56.31	57.64	54.35	54.86	-4.01%	308,778,910
2026-01-13	56.69	60.15	56.30	57.15	+0.26%	292,998,638
2026-01-12	57.60	58.23	55.76	57.00	-0.25%	277,943,755
2026-01-09	54.21	57.88	54.18	57.14	+5.09%	279,907,141
2026-01-08	55.30	55.88	54.00	54.37	-2.48%	213,838,805
2026-01-07	55.80	57.60	54.30	55.75	-1.92%	331,454,592
2026-01-06	55.99	58.88	55.58	56.84	+1.00%	318,518,375
2026-01-05	54.50	57.99	54.05	56.28	+1.75%	341,347,109
2025-12-31	54.18	56.49	52.40	55.31	+5.35%	413,074,987
2025-12-30	47.00	52.50	46.88	52.50	+9.99%	281,110,083
2025-12-29	47.40	49.13	47.09	47.73	+0.91%	201,634,195
2025-12-26	47.09	47.82	46.44	47.30	-0.55%	172,036,311
2025-12-25	45.49	48.00	45.26	47.56	+5.50%	221,716,397
2025-12-24	44.88	45.39	44.65	45.08	+0.45%	88,912,817
2025-12-23	45.79	45.79	44.70	44.88	-1.19%	133,130,241
2025-12-22	44.05	45.92	43.80	45.42	+4.49%	180,121,911
2025-12-19	43.35	44.18	43.34	43.47	+1.38%	89,847,691
2025-12-18	43.28	44.23	42.79	42.88	-2.59%	92,817,647
2025-12-17	43.13	44.16	43.07	44.02	+2.68%	109,404,954
2025-12-16	43.51	44.06	42.71	42.87	-1.54%	88,380,537
2025-12-15	44.50	44.76	43.52	43.54	-3.33%	104,410,513
2025-12-12	44.90	45.48	44.01	45.04	-0.29%	133,592,554
2025-12-11	46.88	47.27	45.16	45.17	-3.07%	153,621,930
2025-12-10	45.98	46.95	45.41	46.60	+1.39%	150,833,795
2025-12-09	45.81	46.97	45.58	45.96	-1.79%	169,581,445
2025-12-08	45.15	47.00	44.50	46.80	+3.77%	256,868,079
2025-12-05	43.80	45.28	43.77	45.10	+0.69%	219,363,493
2025-12-04	43.35	45.83	42.82	44.79	+7.51%	326,372,079
2025-12-03	42.00	42.65	41.40	41.66	-0.88%	76,233,922
2025-12-02	43.36	43.37	41.77	42.03	-4.02%	135,775,789
2025-12-01	43.10	44.17	42.99	43.79	+1.88%	130,619,686
2025-11-28	42.36	43.42	42.00	42.98	+0.44%	113,791,548
2025-11-27	43.20	44.19	42.71	42.79	-0.93%	161,451,709
2025-11-26	41.59	43.84	40.99	43.19	+2.42%	206,434,165
2025-11-25	42.16	42.80	41.90	42.17	+1.88%	137,428,279
2025-11-24	41.60	41.87	39.83	41.39	-1.22%	148,139,640
2025-11-21	40.51	42.88	40.33	41.90	+1.77%	212,385,983
2025-11-20	42.34	42.47	41.08	41.17	-2.05%	103,484,479
2025-11-19	42.01	42.80	41.68	42.03	-0.26%	103,350,264
2025-11-18	41.93	42.60	41.50	42.14	+0.69%	114,617,536
2025-11-17	41.66	42.88	41.50	41.85	-1.48%	137,942,816
2025-11-14	43.14	43.47	42.25	42.48	-4.09%	143,217,891
2025-11-13	43.30	44.94	43.00	44.29	+0.93%	169,868,638
2025-11-12	44.30	45.23	43.60	43.88	-0.05%	157,720,579
2025-11-11	45.92	46.10	43.73	43.90	-3.54%	215,674,507
2025-11-10	47.82	48.35	45.00	45.51	-6.01%	252,867,413
2025-11-07	49.00	49.88	48.01	48.42	-3.85%	204,313,486
2025-11-06	46.99	51.11	46.43	50.36	+8.02%	290,436,286
2025-11-05	45.72	47.37	45.34	46.62	-0.70%	162,567,043
2025-11-04	48.80	49.14	46.27	46.95	-3.77%	190,361,371
2025-11-03	49.41	50.19	47.72	48.79	-2.28%	210,825,267
2025-10-31	50.82	52.50	49.80	49.93	-2.52%	222,324,425
2025-10-30	53.00	53.25	51.07	51.22	-3.34%	214,606,462
2025-10-29	51.90	53.38	51.70	52.99	+0.72%	242,021,549
2025-10-28	49.00	53.48	48.73	52.61	+8.21%	354,388,586
2025-10-27	49.02	49.44	47.80	48.62	-0.02%	236,809,609
2025-10-24	48.10	50.00	46.96	48.63	+1.40%	259,879,380
2025-10-23	46.99	48.34	46.40	47.96	-0.29%	201,340,884
2025-10-22	46.08	48.70	45.92	48.10	+2.49%	248,734,249
2025-10-21	46.00	47.44	45.30	46.93	+1.80%	248,408,171
2025-10-20	45.00	47.44	44.05	46.10	+6.42%	286,096,183
2025-10-17	43.68	44.89	42.01	43.32	+0.93%	236,788,184
2025-10-16	42.00	43.97	41.85	42.92	-2.85%	234,364,254
2025-10-15	40.39	44.18	39.70	44.18	+10.01%	281,352,797
2025-10-14	44.02	44.28	40.00	40.16	-6.95%	229,231,605
2025-10-13	42.40	43.95	41.60	43.16	-5.23%	218,278,929
2025-10-10	48.50	49.59	45.00	45.54	-7.80%	282,165,303
2025-10-09	47.00	50.43	45.60	49.39	+1.98%	269,667,290
2025-09-30	46.29	48.90	46.19	48.43	+3.93%	239,081,935
2025-09-29	43.58	47.39	43.55	46.60	+8.07%	282,796,470

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+26.31%). 가장 약한 달: 11월 (-11.91%). 일별 데이터 2년치(2025–2026) 기준.

1월+12.18%
2월-2.98%
3월-9.72%
4월+0.72%
5월-4.58%
6월+0.37%
7월-7.19%
8월+7.97%
9월+25.59%
10월+1.09%
11월-11.91%
12월+26.31%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Zhejiang Sanhua Co Ltd (002050.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 31.42. Closelook 데이터 레이크의 일별 가격 기록 기준.

002050.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 60.77, 최저 30.12 (2026-10-16 기준).

Zhejiang Sanhua Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 002050.SHE의 가장 강한 달은 12월(평균 +26.31%), 가장 약한 달은 11월(평균 -11.91%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.