Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 9.33
+0.04 (0.43%)
Oct 31, 2025, 4:08 PM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.30 | 9.61 | 9.12 | 9.33 | 9.33 | 0.43% | 4,552,500 |
| Oct 30, 2025 | 9.01 | 9.53 | 9.00 | 9.29 | 9.29 | 3.45% | 16,568,600 |
| Oct 28, 2025 | 9.06 | 9.21 | 8.93 | 8.98 | 8.98 | -0.77% | 5,056,500 |
| Oct 27, 2025 | 9.33 | 9.53 | 8.95 | 9.05 | 9.05 | 1.69% | 9,815,700 |
| Oct 24, 2025 | 9.72 | 9.72 | 8.85 | 8.90 | 8.90 | -9.18% | 15,188,700 |
| Oct 23, 2025 | 10.06 | 10.15 | 9.50 | 9.80 | 9.80 | -2.58% | 3,788,100 |
| Oct 22, 2025 | 10.43 | 10.43 | 10.00 | 10.06 | 10.06 | -3.55% | 2,638,200 |
| Oct 21, 2025 | 11.04 | 11.04 | 10.41 | 10.43 | 10.43 | -2.71% | 2,578,500 |
| Oct 20, 2025 | 10.96 | 11.19 | 10.68 | 10.72 | 10.72 | -2.19% | 1,785,900 |
| Oct 17, 2025 | 11.90 | 11.90 | 10.81 | 10.96 | 10.96 | -8.05% | 6,297,000 |
| Oct 16, 2025 | 11.85 | 12.00 | 11.50 | 11.92 | 11.92 | 1.88% | 4,843,500 |
| Oct 15, 2025 | 12.05 | 12.05 | 11.52 | 11.70 | 11.70 | -1.35% | 2,029,800 |
| Oct 14, 2025 | 11.98 | 12.20 | 11.57 | 11.86 | 11.86 | - | 3,700,800 |
| Oct 13, 2025 | 11.80 | 11.97 | 11.23 | 11.86 | 11.86 | 0.34% | 3,035,100 |
| Oct 10, 2025 | 12.05 | 12.26 | 11.82 | 11.82 | 11.82 | -2.31% | 8,426,400 |
| Oct 9, 2025 | 12.29 | 12.34 | 11.93 | 12.10 | 12.10 | -1.63% | 8,826,000 |
| Oct 8, 2025 | 12.04 | 12.31 | 11.86 | 12.30 | 12.30 | 2.16% | 1,427,100 |
| Oct 6, 2025 | 12.51 | 12.51 | 11.86 | 12.04 | 12.04 | -1.87% | 1,854,300 |
| Oct 3, 2025 | 11.75 | 12.58 | 11.75 | 12.27 | 12.27 | 2.00% | 4,137,300 |
| Oct 2, 2025 | 12.05 | 12.25 | 11.37 | 12.03 | 12.03 | -0.25% | 3,001,800 |
| 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 | - | 11,899,200 |
| Sep 28, 2025 | 11.60 | 11.93 | 11.47 | 11.60 | 11.60 | 2.84% | 11,898,300 |
| 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% | 12,554,400 |
| 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 |