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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.85	13.65	13.65	14.06	13.63	5.7M
February 12, 2026	13.96	13.87	13.87	14.14	13.78	8.13M
February 11, 2026	13.55	13.99	13.99	14.3	13.41	12.42M
February 10, 2026	13.73	13.56	13.56	14.02	13.4	9.62M
February 09, 2026	14.23	13.69	13.69	14.4	13.53	12.93M
February 06, 2026	13.6	14.22	14.22	14.35	13.28	14.4M
February 05, 2026	13.73	13.75	13.75	14.5	13.61	12.67M
February 04, 2026	13.63	13.83	13.83	14.18	13.48	13.55M
February 03, 2026	13.34	13.46	13.46	13.55	13.16	16.37M
February 02, 2026	14.29	13.14	13.14	14.49	13.1	34.46M
January 30, 2026	14.59	14.37	14.37	14.93	14.11	20.85M
January 29, 2026	14.8	14.59	14.59	14.94	14.31	17.57M
January 28, 2026	14.18	14.68	14.68	14.78	14.01	24.91M
January 27, 2026	13.33	14.29	14.29	14.41	13.21	34.5M
January 26, 2026	12.48	13.33	13.33	13.55	12.48	37.63M
January 23, 2026	12.78	12.48	12.48	12.81	12.4	27.75M
January 22, 2026	12.1	12.84	12.84	12.86	12.06	47.27M
January 21, 2026	12.28	12.34	12.34	12.69	12.01	53.53M
January 20, 2026	11.08	12.12	12.12	12.12	11.05	39.97M
January 19, 2026	10.72	11.02	11.02	11.26	10.66	12.94M
January 16, 2026	10.92	10.77	10.77	11.05	10.62	15.24M
January 15, 2026	10.79	10.87	10.87	11.09	10.7	15.4M
January 14, 2026	10.3	10.84	10.84	11.07	10.29	31.07M
January 13, 2026	10.28	10.33	10.33	10.43	10.15	15.9M
January 12, 2026	10.42	10.28	10.28	10.44	10.21	18.29M
January 09, 2026	10.3	10.4	10.4	10.42	10.26	8.71M
January 08, 2026	10.2	10.31	10.31	10.33	10.18	5.75M
January 07, 2026	10.36	10.2	10.2	10.42	10.17	8.12M
January 06, 2026	10.19	10.36	10.36	10.38	10.16	8.49M
January 05, 2026	10.26	10.17	10.17	10.3	10.1	12.32M
December 31, 2025	10.41	10.25	10.25	10.42	10.17	5.74M
December 30, 2025	10.38	10.42	10.42	10.55	10.32	7.52M
December 29, 2025	10.24	10.39	10.39	10.51	10.15	9.3M
December 26, 2025	10.35	10.22	10.22	10.42	10.13	7.12M
December 25, 2025	10.3	10.38	10.38	10.39	10.24	5.7M
December 24, 2025	10.26	10.3	10.3	10.37	10.26	4.2M
December 23, 2025	10.4	10.27	10.27	10.59	10.23	6.98M
December 22, 2025	10.37	10.43	10.43	10.51	10.31	4.14M
December 19, 2025	10.32	10.32	10.32	10.42	10.28	5.5M
December 18, 2025	10.27	10.32	10.32	10.43	10.23	5.7M
December 17, 2025	10.24	10.27	10.27	10.3	9.98	4.81M
December 16, 2025	10.3	10.22	10.22	10.37	10.19	3.72M
December 15, 2025	10.16	10.37	10.37	10.46	10.11	6.52M
December 12, 2025	10.32	10.1	10.1	10.39	10	10.31M
December 11, 2025	10.46	10.27	10.27	10.48	10.24	4.22M
December 10, 2025	10.66	10.44	10.44	10.66	10.33	5.13M
December 09, 2025	10.6	10.64	10.64	10.74	10.52	4.39M
December 08, 2025	10.71	10.58	10.58	10.71	10.53	4.36M
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

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