Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 10.86
+0.06 (0.56%)
Sep 10, 2025, 1:45 PM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 10.80 | 11.40 | 10.72 | 10.87 | 10.87 | 0.65% | 7,792,500 |
| Sep 9, 2025 | 11.28 | 11.61 | 10.70 | 10.80 | 10.80 | -3.83% | 7,569,900 |
| Sep 8, 2025 | 12.13 | 13.01 | 11.17 | 11.23 | 11.23 | 6.45% | 18,767,100 |
| Sep 5, 2025 | 10.03 | 10.68 | 10.02 | 10.55 | 10.55 | 5.29% | 3,661,500 |
| Sep 4, 2025 | 10.06 | 10.15 | 10.01 | 10.02 | 10.02 | -0.20% | 907,800 |
| Sep 3, 2025 | 10.22 | 10.23 | 10.00 | 10.04 | 10.04 | -1.57% | 686,400 |
| Sep 2, 2025 | 10.01 | 10.21 | 9.96 | 10.20 | 10.20 | 1.90% | 763,500 |
| Sep 1, 2025 | 10.01 | 10.15 | 10.01 | 10.01 | 10.01 | - | 801,000 |
| Aug 29, 2025 | 10.20 | 10.20 | 10.00 | 10.01 | 10.01 | - | 899,700 |
| Aug 28, 2025 | 10.18 | 10.32 | 10.01 | 10.01 | 10.01 | -1.38% | 1,065,000 |
| Aug 27, 2025 | 10.25 | 10.36 | 10.15 | 10.15 | 10.15 | -0.98% | 1,043,400 |
| Aug 26, 2025 | 10.80 | 10.88 | 10.25 | 10.25 | 10.25 | -5.09% | 1,694,700 |
| Aug 25, 2025 | 11.14 | 11.32 | 10.77 | 10.80 | 10.80 | -2.79% | 1,319,700 |
| Aug 22, 2025 | 10.97 | 11.18 | 10.97 | 11.11 | 11.11 | 1.18% | 1,038,300 |
| Aug 21, 2025 | 10.95 | 10.99 | 10.70 | 10.98 | 10.98 | 0.27% | 1,041,600 |
| Aug 20, 2025 | 11.10 | 11.33 | 10.95 | 10.95 | 10.95 | -1.35% | 1,593,900 |
| Aug 19, 2025 | 11.16 | 11.31 | 11.00 | 11.10 | 11.10 | -0.54% | 1,383,600 |
| Aug 18, 2025 | 11.28 | 11.49 | 11.00 | 11.16 | 11.16 | -1.06% | 1,973,400 |
| Aug 15, 2025 | 11.26 | 11.49 | 11.17 | 11.28 | 11.28 | 0.36% | 2,088,600 |
| Aug 14, 2025 | 11.39 | 11.50 | 11.22 | 11.24 | 11.24 | -1.23% | 1,685,100 |
| Aug 13, 2025 | 11.46 | 11.72 | 11.31 | 11.38 | 11.38 | -0.52% | 2,750,700 |
| Aug 12, 2025 | 12.00 | 12.06 | 11.33 | 11.44 | 11.44 | -4.67% | 1,992,000 |
| Aug 11, 2025 | 11.70 | 12.20 | 11.66 | 12.00 | 12.00 | 3.72% | 3,455,400 |
| Aug 8, 2025 | 10.90 | 11.65 | 10.81 | 11.57 | 11.57 | 6.05% | 2,880,600 |
| Aug 7, 2025 | 10.72 | 10.98 | 10.64 | 10.91 | 10.91 | 1.77% | 1,913,700 |
| Aug 6, 2025 | 10.70 | 10.91 | 10.68 | 10.72 | 10.72 | - | 1,230,000 |
| Aug 5, 2025 | 10.69 | 10.78 | 10.52 | 10.72 | 10.72 | 0.28% | 1,260,600 |
| Aug 4, 2025 | 10.62 | 10.90 | 10.50 | 10.69 | 10.69 | 0.47% | 1,838,100 |
| Aug 1, 2025 | 10.64 | 10.82 | 10.50 | 10.64 | 10.64 | 0.57% | 1,244,700 |
| Jul 31, 2025 | 10.54 | 10.82 | 10.50 | 10.58 | 10.58 | 0.38% | 1,334,400 |
| Jul 30, 2025 | 10.20 | 10.68 | 10.16 | 10.54 | 10.54 | 3.33% | 2,087,700 |
| Jul 29, 2025 | 10.20 | 10.32 | 10.16 | 10.20 | 10.20 | -0.58% | 943,200 |
| Jul 28, 2025 | 10.24 | 10.36 | 10.20 | 10.26 | 10.26 | 0.20% | 926,400 |
| Jul 25, 2025 | 10.28 | 10.36 | 10.18 | 10.24 | 10.24 | -0.39% | 693,900 |
| Jul 24, 2025 | 10.20 | 10.36 | 10.20 | 10.28 | 10.28 | 1.18% | 1,445,700 |
| Jul 23, 2025 | 10.00 | 10.26 | 9.95 | 10.16 | 10.16 | 1.60% | 1,344,600 |
| Jul 22, 2025 | 9.99 | 10.02 | 9.63 | 10.00 | 10.00 | 0.10% | 1,038,300 |
| Jul 21, 2025 | 10.46 | 10.46 | 9.50 | 9.99 | 9.99 | -4.49% | 1,963,500 |
| Jul 18, 2025 | 10.48 | 10.60 | 10.28 | 10.46 | 10.46 | -0.19% | 1,282,500 |
| Jul 17, 2025 | 10.40 | 10.58 | 10.30 | 10.48 | 10.48 | 0.77% | 1,658,700 |
| Jul 16, 2025 | 10.26 | 10.46 | 10.16 | 10.40 | 10.40 | 1.76% | 832,800 |
| Jul 15, 2025 | 10.18 | 10.30 | 10.04 | 10.22 | 10.22 | 0.39% | 956,400 |
| Jul 14, 2025 | 10.06 | 10.24 | 10.00 | 10.18 | 10.18 | 1.19% | 989,100 |
| Jul 11, 2025 | 10.26 | 10.48 | 10.06 | 10.06 | 10.06 | -1.76% | 656,700 |
| Jul 10, 2025 | 10.20 | 10.30 | 10.12 | 10.24 | 10.24 | 0.39% | 603,300 |
| Jul 9, 2025 | 10.08 | 10.60 | 10.08 | 10.20 | 10.20 | 0.59% | 887,700 |
| Jul 8, 2025 | 10.00 | 10.26 | 9.98 | 10.14 | 10.14 | 1.40% | 702,600 |
| Jul 7, 2025 | 10.12 | 10.26 | 9.99 | 10.00 | 10.00 | -1.19% | 743,700 |
| Jul 4, 2025 | 10.04 | 10.20 | 9.98 | 10.12 | 10.12 | 0.80% | 729,000 |
| Jul 3, 2025 | 10.04 | 10.38 | 9.94 | 10.04 | 10.04 | - | 723,000 |