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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.92	2.84	2.84	3.09	2.7	317.8M
September 03, 2025	2.76	2.9	2.9	2.9	2.56	305.2M
September 02, 2025	2.41	2.64	2.64	2.64	2.4	74.28M
September 01, 2025	2.38	2.4	2.4	2.45	2.35	50.3M
August 29, 2025	2.41	2.37	2.37	2.42	2.35	37.27M
August 28, 2025	2.43	2.41	2.41	2.48	2.33	53.15M
August 27, 2025	2.52	2.44	2.44	2.54	2.42	52.08M
August 26, 2025	2.49	2.52	2.52	2.55	2.47	60.24M
August 25, 2025	2.49	2.47	2.47	2.5	2.44	48.28M
August 22, 2025	2.48	2.48	2.48	2.51	2.44	37.68M
August 21, 2025	2.47	2.48	2.48	2.49	2.44	33.44M
August 20, 2025	2.47	2.46	2.46	2.47	2.43	23.79M
August 19, 2025	2.4	2.46	2.46	2.47	2.38	42.94M
August 18, 2025	2.4	2.4	2.4	2.45	2.38	36.78M
August 15, 2025	2.39	2.39	2.39	2.42	2.38	30.31M
August 14, 2025	2.46	2.4	2.4	2.47	2.39	29.18M

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