Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.480 | 3.540 | 3.440 | 3.490 | 3.490 | 9,789,750 |
| 2026-10-19 | 3.550 | 3.600 | 3.420 | 3.490 | 3.490 | 11,511,900 |
| 2026-10-16 | 3.570 | 3.670 | 3.550 | 3.580 | 3.580 | 10,898,800 |
| 2026-10-15 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 14,157,153 |
| 2026-10-14 | 3.720 | 3.820 | 3.650 | 3.660 | 3.660 | 13,024,020 |
| 2026-10-13 | 3.590 | 3.730 | 3.530 | 3.710 | 3.710 | 12,164,800 |
| 2026-10-12 | 3.710 | 3.750 | 3.610 | 3.630 | 3.630 | 13,266,650 |
| 2026-10-09 | 3.650 | 3.710 | 3.570 | 3.690 | 3.690 | 11,301,501 |
| 2026-10-08 | 3.650 | 3.710 | 3.630 | 3.650 | 3.650 | 9,980,450 |
| 2026-09-30 | 3.670 | 3.690 | 3.630 | 3.650 | 3.650 | 5,900,207 |
| 2026-09-29 | 3.690 | 3.700 | 3.620 | 3.660 | 3.660 | 7,181,499 |
| 2026-09-28 | 3.680 | 3.700 | 3.620 | 3.670 | 3.670 | 9,648,750 |
| 2026-09-24 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 9,714,001 |
| 2026-09-23 | 3.720 | 3.740 | 3.650 | 3.680 | 3.680 | 11,938,800 |
| 2026-09-22 | 3.810 | 3.810 | 3.660 | 3.740 | 3.740 | 14,768,225 |
| 2026-09-21 | 3.670 | 3.850 | 3.620 | 3.830 | 3.830 | 14,933,351 |
| 2026-09-18 | 3.670 | 3.700 | 3.620 | 3.650 | 3.650 | 9,594,739 |
| 2026-09-17 | 3.660 | 3.700 | 3.560 | 3.680 | 3.680 | 10,058,050 |
| 2026-09-16 | 3.630 | 3.670 | 3.550 | 3.650 | 3.650 | 12,148,852 |
| 2026-09-15 | 3.780 | 3.790 | 3.610 | 3.620 | 3.620 | 14,307,650 |
| 2026-09-14 | 3.880 | 3.880 | 3.730 | 3.780 | 3.780 | 11,899,751 |
| 2026-09-11 | 3.920 | 3.940 | 3.780 | 3.830 | 3.830 | 14,204,190 |
| 2026-09-10 | 4.000 | 4.000 | 3.900 | 3.930 | 3.930 | 14,997,727 |
| 2026-09-09 | 3.920 | 4.050 | 3.910 | 4.020 | 4.020 | 20,760,350 |
| 2026-09-08 | 3.880 | 3.980 | 3.880 | 3.950 | 3.950 | 19,013,000 |
| 2026-09-07 | 3.830 | 3.940 | 3.800 | 3.890 | 3.890 | 20,911,256 |
| 2026-09-04 | 3.710 | 3.830 | 3.680 | 3.790 | 3.790 | 13,489,602 |
| 2026-09-03 | 3.780 | 3.840 | 3.680 | 3.710 | 3.710 | 13,876,100 |
| 2026-09-02 | 3.830 | 3.850 | 3.720 | 3.770 | 3.770 | 13,751,553 |
| 2026-09-01 | 3.710 | 3.840 | 3.710 | 3.810 | 3.810 | 15,647,751 |
| 2026-08-31 | 3.770 | 3.780 | 3.700 | 3.730 | 3.730 | 16,881,301 |
| 2026-08-28 | 3.640 | 3.780 | 3.620 | 3.770 | 3.770 | 18,548,082 |
| 2026-08-27 | 3.600 | 3.660 | 3.580 | 3.650 | 3.650 | 10,677,000 |
| 2026-08-26 | 3.540 | 3.640 | 3.540 | 3.610 | 3.610 | 11,857,372 |
| 2026-08-25 | 3.480 | 3.580 | 3.480 | 3.570 | 3.570 | 11,794,301 |
| 2026-08-24 | 3.490 | 3.540 | 3.450 | 3.490 | 3.490 | 17,233,900 |
| 2026-08-21 | 3.450 | 3.460 | 3.370 | 3.460 | 3.460 | 10,719,400 |
| 2026-08-20 | 3.470 | 3.490 | 3.380 | 3.470 | 3.470 | 12,393,607 |
| 2026-08-19 | 3.490 | 3.520 | 3.410 | 3.440 | 3.440 | 16,744,551 |
| 2026-08-18 | 3.420 | 3.550 | 3.390 | 3.510 | 3.510 | 22,186,301 |
| 2026-08-17 | 3.330 | 3.420 | 3.300 | 3.400 | 3.400 | 10,696,249 |
| 2026-08-14 | 3.360 | 3.360 | 3.280 | 3.330 | 3.330 | 8,634,400 |
| 2026-08-13 | 3.360 | 3.410 | 3.310 | 3.370 | 3.370 | 10,592,660 |
| 2026-08-12 | 3.320 | 3.460 | 3.300 | 3.380 | 3.380 | 12,982,628 |
| 2026-08-11 | 3.360 | 3.390 | 3.310 | 3.340 | 3.340 | 8,600,801 |
| 2026-08-10 | 3.220 | 3.370 | 3.210 | 3.350 | 3.350 | 14,300,620 |
| 2026-08-07 | 3.260 | 3.260 | 3.160 | 3.220 | 3.220 | 10,770,100 |
| 2026-08-06 | 3.220 | 3.270 | 3.190 | 3.260 | 3.260 | 10,017,200 |
| 2026-08-05 | 3.280 | 3.290 | 3.180 | 3.230 | 3.230 | 9,618,100 |
| 2026-08-04 | 3.270 | 3.310 | 3.240 | 3.260 | 3.260 | 10,166,100 |
| 2026-08-03 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 12,405,800 |
| 2026-07-31 | 3.130 | 3.170 | 3.100 | 3.170 | 3.170 | 9,045,700 |
| 2026-07-30 | 3.090 | 3.180 | 3.080 | 3.130 | 3.130 | 9,295,701 |
| 2026-07-29 | 3.080 | 3.150 | 3.070 | 3.110 | 3.110 | 9,088,830 |
| 2026-07-28 | 3.050 | 3.120 | 3.030 | 3.060 | 3.060 | 9,174,800 |
| 2026-07-27 | 2.980 | 3.060 | 2.950 | 3.050 | 3.050 | 9,599,601 |
| 2026-07-24 | 3.030 | 3.070 | 2.950 | 2.980 | 2.980 | 9,169,800 |
| 2026-07-23 | 2.980 | 3.060 | 2.940 | 3.050 | 3.050 | 10,910,312 |
| 2026-07-22 | 2.980 | 3.060 | 2.940 | 2.980 | 2.980 | 11,131,500 |
| 2026-07-21 | 3.080 | 3.100 | 2.940 | 3.010 | 3.010 | 17,433,396 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.