Zhejiang Zhengte Co., Ltd. - 001238.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	49.89	52.39	52.39	52.55	49.25	1.13M
September 04, 2025	50.08	49.48	49.48	50.52	49.03	865,595
September 03, 2025	49.78	49.5	49.5	50.58	49	839,199
September 02, 2025	51.72	49.77	49.77	52.5	49.08	1.76M
September 01, 2025	55.33	51.71	51.71	55.82	51	2.22M
August 29, 2025	52.95	55.29	55.29	55.45	52.58	1.05M
August 28, 2025	51.89	53.23	53.23	53.33	51.08	1.06M
August 27, 2025	51.78	51.95	51.95	53.8	51.6	1M
August 26, 2025	51.41	51.74	51.74	53.16	51.41	982,800
August 25, 2025	49.01	51.88	51.88	52	49	1.24M
August 22, 2025	49.91	48.99	48.99	49.92	48.6	1.04M
August 21, 2025	48.44	49.92	49.92	49.94	48.15	882,170
August 20, 2025	47.22	48.11	48.11	48.5	46.7	730,696
August 19, 2025	45.65	47.19	47.19	47.33	45.47	970,150
August 18, 2025	46.08	45.88	45.88	46.09	45.09	702,100
August 15, 2025	45.96	46.08	46.08	46.8	45.56	866,100
August 14, 2025	45.37	46.05	46.05	46.4	45	872,975
August 13, 2025	46.42	45.15	45.15	46.49	44.48	999,197
August 12, 2025	44.6	45.7	45.7	46.14	44.41	821,450
August 11, 2025	44.21	44.64	44.64	44.87	43.5	757,100
August 08, 2025	42.94	43.93	43.93	44.19	42.47	795,874
August 07, 2025	42.16	42.73	42.73	42.9	42.16	483,400
August 06, 2025	43.1	41.99	41.99	43.26	41.51	729,959
August 05, 2025	41.98	42.94	42.94	43	41.58	895,200
August 04, 2025	40.85	41.85	41.85	41.85	40.3	931,609
August 01, 2025	39.94	40.85	40.85	41.08	39.63	1.62M
July 31, 2025	39.93	39.74	39.74	40.2	39.46	415,900
July 30, 2025	39.6	39.8	39.8	39.88	39	643,314
July 29, 2025	39.95	39.22	39.22	40	39.17	771,700
July 28, 2025	40	39.81	39.81	40.68	39.75	1.15M
July 25, 2025	38.99	39.75	39.75	39.78	38.73	901,366
July 24, 2025	38.9	38.88	38.88	39.29	38.62	491,426
July 23, 2025	39.06	38.9	38.9	39.68	38.65	414,426
July 22, 2025	39.58	39.06	39.06	39.7	38.79	557,231
July 21, 2025	39.88	39.7	39.7	39.88	39.2	404,200
July 18, 2025	39.78	39.62	39.62	39.78	38.85	656,300
July 17, 2025	39.99	39.62	39.62	39.99	39.3	586,626
July 16, 2025	39.71	39.89	39.89	40.25	39.03	773,400
July 15, 2025	39.23	39.39	39.39	40.17	38.37	1.07M
July 14, 2025	38.45	39	39	39.16	38.13	508,032
July 11, 2025	38.62	38.26	38.26	38.68	38.07	433,404
July 10, 2025	38.94	38.42	38.42	38.95	38.25	328,000
July 09, 2025	38.85	38.93	38.93	38.94	38.5	452,150
July 08, 2025	39.14	38.69	38.69	39.14	38.54	515,226
July 07, 2025	39.01	39.14	39.14	39.6	38.38	433,300
July 04, 2025	40.38	39.24	39.24	40.38	38.93	393,800
July 03, 2025	39.59	39.44	39.44	39.69	38.99	571,893
July 02, 2025	39.9	39.34	39.34	40.18	38.9	886,493
July 01, 2025	39.2	39.95	39.95	40.33	38.83	1.28M
June 30, 2025	37.93	39.2	39.2	39.63	37.73	1.12M
June 27, 2025	38.09	38	38	38.34	37.53	414,200
June 26, 2025	38.88	38.03	38.03	38.89	37.29	711,100
June 25, 2025	38.24	38.43	38.43	38.81	38.1	567,600
June 24, 2025	37.44	38.05	38.05	38.2	37.39	480,700
June 23, 2025	36.75	37.26	37.26	37.26	36.52	490,900
June 20, 2025	37.44	37.05	37.05	37.8	36.7	533,607
June 19, 2025	37.9	37.44	37.44	38.24	37.23	692,170
June 18, 2025	39.1	37.93	37.93	39.23	37.79	1.04M
June 17, 2025	38.56	38.96	38.96	39.8	37.9	1.25M
June 16, 2025	37.58	38.37	38.37	38.85	37.58	1.04M

Zhejiang Zhengte Co., Ltd. (001238.SZ) SHZ