Zoneco Group Co., Ltd. (002069.SZ) SHZ

3.95

+0.07(+1.80%)

Updated at September 26 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253.93.953.953.993.8311.06M
September 25, 20253.953.883.883.973.8411.02M
September 24, 20253.913.953.953.963.8710.13M
September 23, 20254.013.913.914.013.817.23M
September 22, 20254.064.014.014.123.9711.69M
September 19, 20254.164.094.094.184.0612.87M
September 18, 20254.294.164.164.34.1213.84M
September 17, 20254.384.294.294.424.2713.12M
September 16, 20254.394.394.394.394.3110.08M
September 15, 20254.44.374.374.444.339.95M
September 12, 20254.364.374.374.414.3210.49M
September 11, 20254.374.374.374.434.2812.99M
September 10, 20254.324.394.394.44.39.26M
September 09, 20254.354.334.334.374.317.71M
September 08, 20254.264.364.364.384.2611.89M
September 05, 20254.274.284.284.294.1611.72M
September 04, 20254.214.274.274.374.1616.23M
September 03, 20254.334.174.174.364.1511.67M
September 02, 20254.394.34.34.44.2613.78M
September 01, 20254.354.354.354.414.312.2M
August 29, 20254.334.364.364.444.2914.63M
August 28, 20254.284.324.324.394.1712.12M
August 27, 20254.444.34.34.494.311.3M
August 26, 20254.394.414.414.454.3411.34M
August 25, 20254.394.364.364.44.3214.21M
August 22, 20254.414.384.384.434.3311.72M
August 21, 20254.394.424.424.454.3412.41M
August 20, 20254.334.364.364.374.2811.05M
August 19, 20254.244.324.324.334.2112.78M
August 18, 20254.234.254.254.344.2211.69M
August 15, 20254.254.234.234.314.2112.75M
August 14, 20254.334.234.234.344.238.5M
August 13, 20254.364.334.334.374.288.68M
August 12, 20254.354.354.354.494.3214.56M
August 11, 20254.324.344.344.434.3112.4M
August 08, 20254.34.314.314.324.249.48M
August 07, 20254.264.254.254.274.227.98M
August 06, 20254.274.244.244.324.239.24M
August 05, 20254.254.294.294.314.258.92M
August 04, 20254.194.274.274.284.1910.97M
August 01, 20254.24.234.234.294.1911.57M
July 31, 20254.384.224.224.394.215.8M
July 30, 20254.244.384.384.424.2420.16M
July 29, 20254.274.274.274.34.212.66M
July 28, 20254.34.274.274.354.2410.2M
July 25, 20254.234.314.314.324.216.16M
July 24, 20254.194.224.224.244.1710.85M
July 23, 20254.24.194.194.264.1812.74M
July 22, 20254.164.214.214.244.1515.94M
July 21, 20254.044.164.164.184.0316.7M
July 18, 20254.024.044.044.0449M
July 17, 20254.014.024.024.053.998.83M
July 16, 20254444.023.9710.45M
July 15, 20254.023.973.974.053.9114.57M
July 14, 202543.983.984.013.969.3M
July 11, 20253.973.993.994.033.9614.21M
July 10, 20253.983.973.974.013.9311.4M
July 09, 202543.963.964.013.9414.9M
July 08, 20253.94444.013.918.68M
July 07, 20253.933.953.953.983.8918.47M