Zhejiang Zomax Transmission Co., Ltd. - 603767.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.99	24.36	24.36	26.99	24.35	17.57M
October 16, 2025	27.59	27.05	27.05	27.74	27	9.01M
October 15, 2025	27.83	27.81	27.81	28.18	27.28	10.03M
October 14, 2025	27.7	27.91	27.91	29	27.6	11.19M
October 13, 2025	26.95	27.74	27.74	28.15	26.91	10.59M
October 10, 2025	27.86	28.55	28.55	29	27.61	15.84M
October 09, 2025	27.2	27.81	27.81	28.1	26.96	10.54M
September 30, 2025	27.45	27.13	27.13	27.51	27.11	9.1M
September 29, 2025	27.48	27.37	27.37	27.8	27.03	10.87M
September 26, 2025	27.49	27.5	27.5	28.55	27.49	14.64M
September 25, 2025	28.25	27.87	27.87	29.27	27.82	22.3M
September 24, 2025	32.01	29.53	29.53	32.15	29.53	32.22M
September 23, 2025	33.49	32.81	32.81	34.49	32.07	29.91M
September 22, 2025	32.04	34.52	34.52	35	31.82	38.3M
September 19, 2025	29.98	32.42	32.42	33.5	29.7	42.25M
September 18, 2025	29.48	30.63	30.63	31.8	29.4	33.61M
September 17, 2025	30.36	29.79	29.79	30.58	29.76	19.02M
September 16, 2025	29.73	30.28	30.28	30.68	29.37	23.66M
September 15, 2025	29.4	29.97	29.97	30.64	29.38	19.76M
September 12, 2025	29.98	29.7	29.7	30.78	29.68	22.34M
September 11, 2025	30.16	30.14	30.14	30.88	29.63	28.29M
September 10, 2025	31.14	30.51	30.51	32.44	30.2	42.44M
September 09, 2025	29	31.45	31.45	31.45	28.41	43.54M
September 08, 2025	28.1	28.59	28.59	29.1	27.78	16.07M
September 05, 2025	26.96	28.18	28.18	28.45	26.81	20.47M
September 04, 2025	28.4	26.97	26.97	28.77	26.39	25.83M
September 03, 2025	29.9	29.02	29.02	30.88	28.9	26.01M
September 02, 2025	29.2	30.32	30.32	30.94	28.25	38.4M
September 01, 2025	28.88	29.25	29.25	29.65	28.77	27.94M
August 29, 2025	31.1	28.88	28.88	31.4	28.77	39.41M
August 28, 2025	33.96	31.86	31.86	34.43	31.26	38.04M
August 27, 2025	38.78	33.97	33.97	40.62	33.97	56.06M
August 26, 2025	32.68	36.93	36.93	36.93	32.68	26.59M
August 25, 2025	31.83	33.57	33.57	34.18	31.82	37.85M
August 22, 2025	31.8	32	32	33.86	31.67	36.57M
August 21, 2025	30.6	31.55	31.55	32.26	29.01	35.66M
August 20, 2025	30.86	31.44	31.44	33.45	30.23	32.21M
August 19, 2025	31.15	31.76	31.76	33.98	30.8	46.36M
August 18, 2025	31.5	31.74	31.74	32.21	30.58	37.82M
August 15, 2025	32	32.05	32.05	32.47	30.5	44.87M
August 14, 2025	34.08	32.65	32.65	34.97	31.6	51.14M
August 13, 2025	30.78	35.09	35.09	35.09	29.5	54M
August 12, 2025	29.71	31.9	31.9	32.81	28.98	53.62M
August 11, 2025	29.81	30.18	30.18	31.5	29	50.52M
August 08, 2025	30.08	29.77	29.77	31.79	28.33	59.91M
August 07, 2025	29.15	29.15	29.15	29.15	28.35	7.92M
August 06, 2025	26	26.5	26.5	26.5	25	27.13M
August 05, 2025	24.09	24.09	24.09	24.09	23.12	12.71M
August 04, 2025	20.3	21.9	21.9	21.9	20.3	13.49M
August 01, 2025	18.11	19.91	19.91	19.91	17.61	33.26M
July 31, 2025	18.94	18.1	18.1	19.24	17.9	32.95M
July 30, 2025	17.45	19.18	19.18	19.18	17.25	32.2M
July 29, 2025	17.5	17.44	17.44	17.7	17.29	7.31M
July 28, 2025	17.55	17.6	17.6	17.88	17.37	11.45M
July 25, 2025	17.17	17.51	17.51	17.6	17.05	11.93M
July 24, 2025	17.17	17.23	17.23	17.4	17.15	8.09M
July 23, 2025	17.51	17.18	17.18	17.53	17.15	11.29M
July 22, 2025	18.21	17.44	17.44	18.29	17.35	21.95M
July 21, 2025	18.63	18.19	18.19	19.39	18.15	19.83M
July 18, 2025	18.48	18.59	18.59	18.88	18.41	14.49M

Zhejiang Zomax Transmission Co., Ltd. (603767.SS) SHH