Zanyu Technology Group Co., Ltd. - 002637.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	10.58	10.68	10.68	10.7	10.47	3.17M
December 04, 2025	10.72	10.58	10.58	10.75	10.53	3.12M
December 03, 2025	10.78	10.76	10.76	10.78	10.67	3.13M
December 02, 2025	11	10.75	10.75	11	10.67	4.76M
December 01, 2025	10.77	11.06	11.06	11.07	10.73	7.54M
November 28, 2025	10.66	10.73	10.73	10.75	10.57	2.94M
November 27, 2025	10.54	10.66	10.66	10.74	10.52	3.52M
November 26, 2025	10.7	10.54	10.54	10.79	10.52	4.9M
November 25, 2025	10.74	10.72	10.72	10.84	10.61	6.87M
November 24, 2025	10.75	10.7	10.7	10.84	10.5	6.18M
November 21, 2025	11.14	10.61	10.61	11.19	10.59	9.08M
November 20, 2025	11.28	11.2	11.2	11.42	11.11	4.98M
November 19, 2025	11.47	11.29	11.29	11.56	11.22	6.31M
November 18, 2025	11.58	11.46	11.46	11.68	11.4	5.26M
November 17, 2025	11.64	11.62	11.62	11.65	11.4	6.54M
November 14, 2025	11.75	11.66	11.66	11.94	11.5	8.34M
November 13, 2025	11.5	11.86	11.86	12.05	11.5	12.26M
November 12, 2025	11.65	12.09	12.09	12.1	11.57	17.4M
November 11, 2025	11.67	11.74	11.74	11.77	11.59	9.76M
November 10, 2025	11.8	11.69	11.69	11.9	11.62	11.34M
November 07, 2025	11.5	11.76	11.76	11.76	11.37	15.02M
November 06, 2025	11.35	11.55	11.55	11.64	11.28	14.29M
November 05, 2025	11.11	11.35	11.35	11.39	11.04	9.21M
November 04, 2025	11.2	11.24	11.24	11.37	11.1	9.95M
November 03, 2025	11.11	11.2	11.2	11.21	10.96	8.08M
October 31, 2025	11.07	11.11	11.11	11.24	11.03	7.57M
October 30, 2025	11.03	11.07	11.07	11.16	10.78	9.64M
October 29, 2025	10.95	10.99	10.99	11	10.71	14.37M
October 28, 2025	11.11	11.29	11.29	11.31	11.03	9.28M
October 27, 2025	11.07	11.11	11.11	11.28	11.04	10.06M
October 24, 2025	10.9	11.03	11.03	11.14	10.88	7.91M
October 23, 2025	11.35	10.9	10.9	11.35	10.79	7.55M
October 22, 2025	11.17	11.01	11.01	11.24	10.96	9.84M
October 21, 2025	11.35	11.22	11.22	11.39	11.1	12.26M
October 20, 2025	11.59	11.35	11.35	11.8	11.15	15.28M
October 17, 2025	11.35	11.26	11.26	11.55	11.25	25.25M
October 16, 2025	10.69	11.58	11.58	11.58	10.58	23.67M
October 15, 2025	10.34	10.53	10.53	10.59	10.34	4.74M
October 14, 2025	10.47	10.34	10.34	10.58	10.31	4.77M
October 13, 2025	10.4	10.49	10.49	10.55	10.24	5.58M
October 10, 2025	10.55	10.73	10.73	10.78	10.46	7.29M
October 09, 2025	10.48	10.56	10.56	10.6	10.33	6.5M
September 30, 2025	10.41	10.43	10.43	10.58	10.3	5M
September 29, 2025	10.27	10.45	10.45	10.47	10.13	5.98M
September 26, 2025	10.11	10.25	10.25	10.34	10.07	6.63M
September 25, 2025	10.22	10.17	10.17	10.23	10.04	5.6M
September 24, 2025	10.03	10.23	10.23	10.26	9.88	6.68M
September 23, 2025	10.33	10.04	10.04	10.34	9.88	10.7M
September 22, 2025	10.5	10.31	10.31	10.5	10.2	8.5M
September 19, 2025	10.9	10.55	10.55	10.99	10.49	15.33M
September 18, 2025	11.19	10.96	10.96	11.19	10.9	11.79M
September 17, 2025	11.45	11.18	11.18	11.45	11.1	11.92M
September 16, 2025	11.58	11.43	11.43	11.65	11.39	10.11M
September 15, 2025	11.48	11.69	11.69	11.7	11.34	15.77M
September 12, 2025	11.4	11.39	11.39	11.42	11.28	7.8M
September 11, 2025	11.49	11.43	11.43	11.5	11.24	11.02M
September 10, 2025	11.38	11.6	11.6	11.61	11.1	13.93M
September 09, 2025	11.78	11.46	11.46	11.78	11.4	14.72M
September 08, 2025	11.92	11.82	11.82	12	11.71	19.2M
September 05, 2025	11.71	12.07	12.07	12.08	11.43	29.72M

Zanyu Technology Group Co., Ltd. (002637.SZ) SHZ