Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 12.06
+0.46 (3.97%)
Sep 30, 2025, 4:08 PM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.51 | 12.06 | 11.51 | 12.06 | 12.06 | 3.97% | 9,044,100 |
| Sep 29, 2025 | 11.60 | 11.93 | 11.47 | 11.60 | 11.60 | 2.84% | 11,899,200 |
| Sep 26, 2025 | 11.00 | 11.78 | 10.84 | 11.28 | 11.28 | 2.73% | 12,555,000 |
| Sep 25, 2025 | 11.10 | 11.39 | 10.89 | 10.98 | 10.98 | -2.49% | 6,141,600 |
| Sep 24, 2025 | 11.00 | 11.35 | 10.94 | 11.26 | 11.26 | 1.99% | 7,046,700 |
| Sep 23, 2025 | 11.31 | 11.50 | 10.95 | 11.04 | 11.04 | -2.39% | 6,443,100 |
| Sep 22, 2025 | 11.15 | 11.51 | 11.10 | 11.31 | 11.31 | 0.80% | 5,947,200 |
| Sep 19, 2025 | 11.72 | 11.72 | 11.11 | 11.22 | 11.22 | -3.11% | 9,226,800 |
| Sep 18, 2025 | 11.37 | 12.93 | 11.20 | 11.58 | 11.58 | 2.66% | 26,692,124 |
| Sep 17, 2025 | 11.58 | 11.73 | 11.10 | 11.28 | 11.28 | -2.59% | 10,776,000 |
| Sep 16, 2025 | 12.12 | 12.33 | 11.50 | 11.58 | 11.58 | -1.19% | 21,054,900 |
| Sep 15, 2025 | 12.20 | 12.53 | 11.60 | 11.72 | 11.72 | -1.51% | 23,500,800 |
| Sep 12, 2025 | 12.40 | 12.62 | 11.67 | 11.90 | 11.90 | -2.30% | 19,752,000 |
| Sep 11, 2025 | 10.98 | 12.65 | 10.82 | 12.18 | 12.18 | 11.44% | 24,008,700 |
| Sep 10, 2025 | 10.80 | 11.40 | 10.72 | 10.93 | 10.93 | 1.20% | 9,670,800 |
| 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 |