Zoje Resources Investment Co., Ltd. - 002021.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.64	2.71	2.71	2.78	2.58	60.05M
December 04, 2025	2.64	2.6	2.6	2.69	2.59	27.77M
December 03, 2025	2.68	2.65	2.65	2.68	2.62	24.58M
December 02, 2025	2.67	2.68	2.68	2.72	2.63	28.55M
December 01, 2025	2.65	2.66	2.66	2.68	2.63	24.32M
November 28, 2025	2.6	2.65	2.65	2.65	2.56	26.78M
November 27, 2025	2.59	2.58	2.58	2.62	2.56	20.74M
November 26, 2025	2.6	2.6	2.6	2.68	2.59	28.65M
November 25, 2025	2.56	2.6	2.6	2.62	2.55	29.37M
November 24, 2025	2.56	2.56	2.56	2.6	2.51	27.02M
November 21, 2025	2.65	2.53	2.53	2.69	2.51	50.16M
November 20, 2025	2.72	2.68	2.68	2.73	2.67	26.36M
November 19, 2025	2.79	2.69	2.69	2.8	2.68	41.32M
November 18, 2025	2.9	2.78	2.78	2.9	2.77	49.83M
November 17, 2025	2.9	2.9	2.9	2.92	2.87	35.23M
November 14, 2025	2.91	2.9	2.9	2.93	2.87	43.44M
November 13, 2025	2.75	2.91	2.91	2.92	2.75	57.19M
November 12, 2025	2.82	2.86	2.86	2.96	2.82	75.99M
November 11, 2025	2.77	2.82	2.82	2.86	2.75	51.69M
November 10, 2025	2.74	2.76	2.76	2.77	2.71	27.64M
November 07, 2025	2.75	2.73	2.73	2.77	2.73	21.18M
November 06, 2025	2.8	2.76	2.76	2.8	2.74	27.51M
November 05, 2025	2.72	2.78	2.78	2.81	2.71	36.83M
November 04, 2025	2.75	2.74	2.74	2.77	2.72	31.44M
November 03, 2025	2.74	2.76	2.76	2.77	2.73	41.55M
October 31, 2025	2.69	2.72	2.72	2.75	2.67	33.4M
October 30, 2025	2.82	2.68	2.68	2.83	2.67	75.78M
October 29, 2025	2.87	2.84	2.84	2.88	2.81	38M
October 28, 2025	2.88	2.87	2.87	2.91	2.85	34.83M
October 27, 2025	2.93	2.89	2.89	2.97	2.87	35.04M
October 24, 2025	2.97	2.91	2.91	2.99	2.89	38.16M
October 23, 2025	2.98	2.94	2.94	2.98	2.89	39.67M
October 22, 2025	2.97	2.99	2.99	3.02	2.96	44.78M
October 21, 2025	2.88	3	3	3.05	2.88	62.27M
October 20, 2025	2.87	2.88	2.88	2.9	2.85	32.18M
October 17, 2025	2.92	2.82	2.82	2.95	2.82	44.17M
October 16, 2025	3.01	2.92	2.92	3.02	2.92	47.64M
October 15, 2025	2.99	3.02	3.02	3.04	2.95	45.41M
October 14, 2025	3.08	2.98	2.98	3.11	2.95	72.87M
October 13, 2025	2.95	3.05	3.05	3.06	2.91	63.28M
October 10, 2025	3.07	3.1	3.1	3.15	3	97.56M
October 09, 2025	3.04	3.09	3.09	3.13	3	123.2M
September 30, 2025	3.03	3.02	3.02	3.07	2.96	115.93M
September 29, 2025	2.97	3.04	3.04	3.2	2.87	190.24M
September 26, 2025	3.06	2.91	2.91	3.08	2.9	141.41M
September 25, 2025	2.8	3.04	3.04	3.04	2.8	54.85M
September 24, 2025	2.74	2.76	2.76	2.77	2.67	49.74M
September 23, 2025	2.85	2.74	2.74	2.85	2.68	66.46M
September 22, 2025	2.92	2.86	2.86	2.92	2.78	76.7M
September 19, 2025	2.92	2.77	2.77	2.93	2.75	83.48M
September 18, 2025	3.03	2.91	2.91	3.06	2.88	117.99M
September 17, 2025	3.07	3.04	3.04	3.09	2.99	99.73M
September 16, 2025	3.01	3.07	3.07	3.09	2.97	135.1M
September 15, 2025	3.1	3.04	3.04	3.18	2.99	232.72M
September 12, 2025	2.79	3.01	3.01	3.01	2.78	122.16M
September 11, 2025	2.71	2.74	2.74	2.74	2.63	97.65M
September 10, 2025	2.68	2.72	2.72	2.75	2.66	104.42M
September 09, 2025	2.71	2.67	2.67	2.72	2.63	97.93M
September 08, 2025	2.73	2.73	2.73	2.78	2.68	148.26M
September 05, 2025	2.72	2.76	2.76	2.84	2.68	201.02M

Zoje Resources Investment Co., Ltd. (002021.SZ) SHZ