Shenzhen Zowee Technology Co., Ltd. (002369.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
002369.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.99 | 5.94 | 5.94 | 6 | 5.87 | 12.38M |
| September 09, 2026 | 6.16 | 6.04 | 6.04 | 6.17 | 5.98 | 14.15M |
| September 08, 2026 | 6.18 | 6.17 | 6.17 | 6.24 | 6.14 | 11.01M |
| September 07, 2026 | 6.2 | 6.18 | 6.18 | 6.26 | 6.15 | 11.23M |
| September 04, 2026 | 6.29 | 6.18 | 6.18 | 6.34 | 6.13 | 16.45M |
| September 03, 2026 | 6.49 | 6.2 | 6.2 | 6.49 | 6.18 | 22.22M |
| September 02, 2026 | 6.34 | 6.43 | 6.43 | 6.49 | 6.34 | 19.06M |
| September 01, 2026 | 6.31 | 6.46 | 6.46 | 6.48 | 6.29 | 26.44M |
| August 31, 2026 | 6.21 | 6.32 | 6.32 | 6.35 | 6.2 | 24.12M |
| August 28, 2026 | 6.28 | 6.29 | 6.29 | 6.39 | 6.21 | 36.76M |
| August 27, 2026 | 6.19 | 6.34 | 6.34 | 6.78 | 6.1 | 56.92M |
| August 26, 2026 | 6 | 6.16 | 6.16 | 6.41 | 5.94 | 38.77M |
| August 25, 2026 | 5.76 | 5.98 | 5.98 | 5.98 | 5.73 | 19.76M |
| August 24, 2026 | 5.89 | 5.85 | 5.85 | 5.98 | 5.75 | 19.04M |
| August 21, 2026 | 5.6 | 5.94 | 5.94 | 5.95 | 5.57 | 33.24M |
| August 20, 2026 | 5.58 | 5.68 | 5.68 | 5.72 | 5.53 | 18M |
| August 19, 2026 | 5.77 | 5.53 | 5.53 | 5.78 | 5.51 | 18.61M |
| August 18, 2026 | 5.87 | 5.81 | 5.81 | 5.88 | 5.73 | 18.16M |
| August 17, 2026 | 5.9 | 5.88 | 5.88 | 5.92 | 5.81 | 19.96M |
| August 14, 2026 | 6.06 | 5.92 | 5.92 | 6.08 | 5.83 | 26.83M |
| August 13, 2026 | 6 | 6.02 | 6.02 | 6.38 | 5.93 | 43.35M |
| August 12, 2026 | 5.98 | 5.96 | 5.96 | 6.02 | 5.84 | 26.13M |
| August 11, 2026 | 5.83 | 5.92 | 5.92 | 5.93 | 5.79 | 27.34M |
| August 10, 2026 | 5.94 | 5.89 | 5.89 | 5.96 | 5.76 | 34.24M |
| August 07, 2026 | 6.37 | 5.94 | 5.94 | 6.52 | 5.84 | 76.57M |
| August 06, 2026 | 5.75 | 6.27 | 6.27 | 6.27 | 5.71 | 27.64M |
| August 05, 2026 | 5.59 | 5.7 | 5.7 | 5.75 | 5.57 | 22.21M |
| August 04, 2026 | 5.55 | 5.6 | 5.6 | 5.61 | 5.48 | 21.29M |
| August 03, 2026 | 5.4 | 5.52 | 5.52 | 5.53 | 5.4 | 22.69M |
| July 31, 2026 | 5.38 | 5.38 | 5.38 | 5.5 | 5.35 | 28.06M |
| July 30, 2026 | 5.42 | 5.38 | 5.38 | 5.56 | 5.36 | 44.87M |
| July 29, 2026 | 5.4 | 5.61 | 5.61 | 5.9 | 5.38 | 72.27M |
| July 28, 2026 | 5.13 | 5.36 | 5.36 | 5.44 | 5.13 | 24M |
| July 27, 2026 | 5.05 | 5.2 | 5.2 | 5.23 | 5.01 | 18.96M |
| July 24, 2026 | 5.02 | 5.05 | 5.05 | 5.15 | 5 | 15.79M |
| July 23, 2026 | 4.99 | 5.07 | 5.07 | 5.08 | 4.95 | 13.99M |
| July 22, 2026 | 4.98 | 4.99 | 4.99 | 5.1 | 4.93 | 15.07M |
| July 21, 2026 | 4.91 | 5.03 | 5.03 | 5.06 | 4.7 | 24.71M |
| July 20, 2026 | 5.06 | 4.96 | 4.96 | 5.28 | 4.89 | 25.44M |
| July 17, 2026 | 5.23 | 5.04 | 5.04 | 5.35 | 5.01 | 26.67M |
| July 16, 2026 | 5.11 | 5.25 | 5.25 | 5.47 | 5.08 | 35.27M |
| July 15, 2026 | 5.1 | 5.15 | 5.15 | 5.23 | 5.09 | 13.23M |
| July 14, 2026 | 5.05 | 5.14 | 5.14 | 5.16 | 4.94 | 16.4M |
| July 13, 2026 | 5.36 | 5.06 | 5.06 | 5.39 | 5.05 | 17.98M |
| July 10, 2026 | 5.25 | 5.36 | 5.36 | 5.54 | 5.17 | 21.61M |
| July 09, 2026 | 5.18 | 5.25 | 5.25 | 5.26 | 5.04 | 16.23M |
| July 08, 2026 | 5.13 | 5.17 | 5.17 | 5.26 | 5.07 | 12.31M |
| July 07, 2026 | 5.28 | 5.15 | 5.15 | 5.3 | 5.11 | 13.07M |
| July 06, 2026 | 5.47 | 5.29 | 5.29 | 5.53 | 5.24 | 18.66M |
| July 03, 2026 | 5.39 | 5.49 | 5.49 | 5.55 | 5.35 | 17.9M |
| July 02, 2026 | 5.42 | 5.39 | 5.39 | 5.58 | 5.38 | 18.02M |
| July 01, 2026 | 5.45 | 5.46 | 5.46 | 5.54 | 5.39 | 18.13M |
| June 30, 2026 | 5.31 | 5.43 | 5.43 | 5.61 | 5.28 | 17.23M |
| June 29, 2026 | 5.4 | 5.35 | 5.35 | 5.49 | 5.23 | 18.32M |
| June 26, 2026 | 5.55 | 5.44 | 5.44 | 5.61 | 5.41 | 14.93M |
| June 25, 2026 | 5.7 | 5.61 | 5.61 | 5.72 | 5.55 | 13.77M |
| June 24, 2026 | 5.93 | 5.71 | 5.71 | 5.98 | 5.54 | 22.4M |
| June 23, 2026 | 5.87 | 6 | 6 | 6.1 | 5.82 | 20.06M |
| June 22, 2026 | 5.98 | 5.89 | 5.89 | 5.98 | 5.65 | 19.31M |
| June 18, 2026 | 5.96 | 5.98 | 5.98 | 6.05 | 5.89 | 12.35M |
AD
