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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.37	49.82	49.82	50.9	49.37	499,700
November 06, 2025	49.1	50.21	50.21	52.02	48.7	942,300
November 05, 2025	49.1	49.3	49.3	49.47	48.42	237,000
November 04, 2025	49.75	49.1	49.1	49.75	48.21	469,400
November 03, 2025	49.37	49.75	49.75	50.86	48.88	612,574
October 31, 2025	48.9	49.37	49.37	50	48.16	570,200
October 30, 2025	52.16	49.33	49.33	52.16	49.07	852,900
October 29, 2025	51.22	50.9	50.9	51.37	50.35	596,200
October 28, 2025	51.58	51.22	51.22	51.6	50.7	373,274
October 27, 2025	49.95	51.5	51.5	51.66	49.45	701,974
October 24, 2025	50.64	49.56	49.56	51.63	49.32	382,100
October 23, 2025	49.01	50.51	50.51	50.99	48.55	666,400
October 22, 2025	49.39	49.05	49.05	49.75	48.15	429,600
October 21, 2025	49.13	49.3	49.3	49.96	48.84	405,800
October 20, 2025	49.27	49.15	49.15	50	48.83	325,300
October 17, 2025	49.81	49.21	49.21	50.01	48.84	261,200
October 16, 2025	50.31	49.75	49.75	50.38	49.5	329,700
October 15, 2025	49.01	50.08	50.08	50.24	48.63	410,000
October 14, 2025	49.42	49.1	49.1	50.01	48.64	395,800
October 13, 2025	50.58	49.41	49.41	50.58	46	979,100
October 10, 2025	51.02	50.95	50.95	52.13	50.14	427,100
October 09, 2025	51.51	51	51	51.51	50.5	405,700
September 30, 2025	50.28	51.26	51.26	51.49	49.85	481,300
September 29, 2025	49.97	50.04	50.04	50.5	49.58	370,600
September 26, 2025	50.96	50.1	50.1	50.96	49.77	474,300
September 25, 2025	52.2	50.74	50.74	52.61	49.86	912,700
September 24, 2025	52.2	52.37	52.37	53.28	51.26	770,100
September 23, 2025	51.61	52.05	52.05	52.49	50.38	619,700
September 22, 2025	50.62	51.48	51.48	52.2	49.5	881,200
September 19, 2025	48.75	50.2	50.2	50.65	48.75	756,100
September 18, 2025	49.01	49.15	49.15	50	48.57	842,297
September 17, 2025	51.18	49.15	49.15	51.79	49.11	1.09M
September 16, 2025	49.93	51.17	51.17	51.93	49.01	1M
September 15, 2025	49.31	49.68	49.68	50	48.6	658,210
September 12, 2025	49.95	49.31	49.31	50.12	49.08	590,100
September 11, 2025	50.1	49.88	49.88	50.22	49.08	502,900
September 10, 2025	50.33	50.05	50.05	51.23	49.91	538,731
September 09, 2025	51.77	50.08	50.08	51.77	49.28	865,500
September 08, 2025	52.28	51.77	51.77	52.85	51.3	611,005
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

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