Zotye Automobile Co., Ltd (000980.SZ) SHZ
2.68
-0.01(-0.37%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.68
-0.01(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.67 | 2.68 | 2.68 | 2.73 | 2.63 | 88.63M |
| March 12, 2026 | 2.72 | 2.69 | 2.69 | 2.78 | 2.66 | 126.1M |
| March 11, 2026 | 2.74 | 2.73 | 2.73 | 2.75 | 2.68 | 85.15M |
| March 10, 2026 | 2.71 | 2.73 | 2.73 | 2.83 | 2.71 | 41.66M |
| March 09, 2026 | 2.88 | 2.77 | 2.77 | 2.88 | 2.71 | 101.27M |
| March 06, 2026 | 2.71 | 2.84 | 2.84 | 2.89 | 2.68 | 109.84M |
| March 05, 2026 | 2.78 | 2.74 | 2.74 | 2.81 | 2.73 | 89.27M |
| March 04, 2026 | 3.09 | 2.73 | 2.73 | 3.09 | 2.61 | 67.44M |
| March 03, 2026 | 2.98 | 2.78 | 2.78 | 2.99 | 2.75 | 155.14M |
| March 02, 2026 | 3.03 | 2.99 | 2.99 | 3.03 | 2.93 | 101.65M |
| February 27, 2026 | 3.09 | 3.08 | 3.08 | 3.11 | 3.06 | 57.77M |
| February 26, 2026 | 3.19 | 3.11 | 3.11 | 3.23 | 3.1 | 115.06M |
| February 25, 2026 | 3.09 | 3.22 | 3.22 | 3.27 | 3.07 | 174.12M |
| February 24, 2026 | 3.07 | 3.08 | 3.08 | 3.19 | 3.06 | 96.82M |
| February 13, 2026 | 3.03 | 3.03 | 0 | 3.06 | 3 | 47.15M |
| February 12, 2026 | 3.09 | 3.01 | 0 | 3.12 | 3 | 69.82M |
| February 11, 2026 | 3.08 | 3.08 | 0 | 3.14 | 3.07 | 53.16M |
| February 10, 2026 | 3.15 | 3.07 | 0 | 3.16 | 3.06 | 70.26M |
| February 09, 2026 | 3.08 | 3.15 | 0 | 3.17 | 3.07 | 79.48M |
| February 06, 2026 | 2.99 | 3.06 | 0 | 3.09 | 2.95 | 86.35M |
| February 05, 2026 | 3.03 | 3 | 0 | 3.06 | 2.99 | 68.46M |
| February 04, 2026 | 2.99 | 3.03 | 0 | 3.04 | 2.94 | 109.89M |
| February 03, 2026 | 3.06 | 3.01 | 0 | 3.1 | 2.93 | 170.27M |
| February 02, 2026 | 3.25 | 3.07 | 0 | 3.26 | 3.05 | 120M |
| January 30, 2026 | 3.3 | 3.23 | 0 | 3.33 | 3.19 | 110.84M |
| January 29, 2026 | 3.36 | 3.34 | 0 | 3.39 | 3.27 | 80.64M |
| January 28, 2026 | 3.47 | 3.35 | 0 | 3.47 | 3.34 | 99.68M |
| January 27, 2026 | 3.49 | 3.45 | 0 | 3.51 | 3.39 | 87.61M |
| January 26, 2026 | 3.52 | 3.53 | 0 | 3.72 | 3.49 | 170.28M |
| January 23, 2026 | 3.35 | 3.46 | 0 | 3.53 | 3.34 | 188M |
| January 22, 2026 | 3.36 | 3.31 | 0 | 3.38 | 3.29 | 83.41M |
| January 21, 2026 | 3.34 | 3.36 | 0 | 3.42 | 3.22 | 86.94M |
| January 20, 2026 | 3.4 | 3.34 | 0 | 3.42 | 3.33 | 67.41M |
| January 19, 2026 | 3.36 | 3.42 | 0 | 3.46 | 3.35 | 66.79M |
| January 16, 2026 | 3.4 | 3.37 | 0 | 3.43 | 3.36 | 74.27M |
| January 15, 2026 | 3.47 | 3.42 | 0 | 3.48 | 3.41 | 85.47M |
| January 14, 2026 | 3.47 | 3.48 | 0 | 3.54 | 3.46 | 90.5M |
| January 13, 2026 | 3.48 | 3.49 | 0 | 3.56 | 3.47 | 102.92M |
| January 12, 2026 | 3.62 | 3.55 | 0 | 3.62 | 3.54 | 137.57M |
| January 09, 2026 | 3.51 | 3.63 | 0 | 3.73 | 3.46 | 188.89M |
| January 08, 2026 | 3.57 | 3.52 | 0 | 3.57 | 3.49 | 105.84M |
| January 07, 2026 | 3.66 | 3.57 | 0 | 3.66 | 3.56 | 106.85M |
| January 06, 2026 | 3.56 | 3.67 | 0 | 3.67 | 3.54 | 113.62M |
| January 05, 2026 | 3.54 | 3.56 | 0 | 3.58 | 3.49 | 95.6M |
| December 31, 2025 | 3.57 | 3.53 | 0 | 3.6 | 3.52 | 86.55M |
| December 30, 2025 | 3.57 | 3.58 | 0 | 3.67 | 3.57 | 96.59M |
| December 29, 2025 | 3.73 | 3.64 | 0 | 3.73 | 3.6 | 138M |
| December 26, 2025 | 3.75 | 3.73 | 0 | 3.78 | 3.72 | 104.71M |
| December 25, 2025 | 3.76 | 3.76 | 0 | 3.81 | 3.74 | 90.11M |
| December 24, 2025 | 3.78 | 3.75 | 0 | 3.79 | 3.69 | 164.4M |
| December 23, 2025 | 3.8 | 3.83 | 0 | 4.09 | 3.73 | 259.95M |
| December 22, 2025 | 3.91 | 3.81 | 0 | 3.91 | 3.76 | 153.81M |
| December 19, 2025 | 3.77 | 3.88 | 0 | 3.94 | 3.77 | 170.43M |
| December 18, 2025 | 3.66 | 3.77 | 0 | 3.83 | 3.58 | 141.25M |
| December 17, 2025 | 3.79 | 3.69 | 0 | 3.84 | 3.65 | 130.38M |
| December 16, 2025 | 3.8 | 3.69 | 0 | 3.83 | 3.65 | 122.67M |
| December 15, 2025 | 3.83 | 3.77 | 0 | 3.9 | 3.76 | 126.8M |
| December 12, 2025 | 3.97 | 3.85 | 0 | 4 | 3.83 | 167.52M |
| December 11, 2025 | 4.18 | 3.99 | 0 | 4.22 | 3.98 | 280M |
| December 10, 2025 | 3.92 | 4.12 | 0 | 4.2 | 3.85 | 397.45M |