Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 5.54
-0.02 (-0.36%)
Jul 10, 2026, 4:08 PM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.58 | 5.80 | 5.48 | 5.54 | 5.54 | -0.36% | 1,375,738 |
| Jul 9, 2026 | 5.45 | 5.72 | 5.42 | 5.56 | 5.56 | 2.02% | 1,730,773 |
| Jul 8, 2026 | 5.61 | 5.68 | 5.45 | 5.45 | 5.45 | -2.33% | 1,324,880 |
| Jul 7, 2026 | 5.94 | 5.94 | 5.56 | 5.58 | 5.58 | -2.96% | 734,400 |
| Jul 6, 2026 | 6.00 | 6.00 | 5.72 | 5.75 | 5.75 | -2.04% | 1,540,603 |
| Jul 3, 2026 | 5.73 | 5.98 | 5.69 | 5.87 | 5.87 | 5.96% | 2,870,904 |
| Jul 2, 2026 | 5.58 | 5.70 | 5.44 | 5.54 | 5.54 | 1.47% | 2,199,676 |
| Jun 30, 2026 | 5.55 | 5.55 | 5.33 | 5.46 | 5.46 | -1.09% | 1,595,063 |
| Jun 29, 2026 | 5.39 | 5.62 | 5.39 | 5.52 | 5.52 | 2.41% | 1,896,399 |
| Jun 26, 2026 | 5.66 | 5.66 | 5.39 | 5.39 | 5.39 | -4.09% | 2,049,388 |
| Jun 25, 2026 | 5.85 | 5.87 | 5.52 | 5.62 | 5.62 | -3.93% | 3,296,981 |
| Jun 24, 2026 | 6.02 | 6.04 | 5.81 | 5.85 | 5.85 | -3.31% | 2,236,725 |
| Jun 23, 2026 | 6.24 | 6.25 | 5.99 | 6.05 | 6.05 | -3.35% | 2,412,930 |
| Jun 22, 2026 | 6.50 | 6.58 | 6.24 | 6.26 | 6.26 | -3.25% | 2,422,388 |
| Jun 18, 2026 | 6.33 | 6.51 | 6.25 | 6.47 | 6.47 | 0.47% | 2,057,551 |
| Jun 17, 2026 | 6.52 | 6.69 | 6.44 | 6.44 | 6.44 | -2.57% | 1,650,575 |
| Jun 16, 2026 | 6.78 | 6.78 | 6.56 | 6.61 | 6.61 | -0.60% | 1,730,172 |
| Jun 15, 2026 | 6.70 | 6.76 | 6.63 | 6.65 | 6.65 | 0.91% | 1,254,569 |
| Jun 12, 2026 | 6.56 | 6.71 | 6.53 | 6.59 | 6.59 | 0.92% | 1,219,286 |
| Jun 11, 2026 | 6.47 | 6.54 | 6.30 | 6.53 | 6.53 | 0.93% | 1,457,852 |
| Jun 10, 2026 | 6.61 | 6.63 | 6.19 | 6.47 | 6.47 | -2.85% | 4,307,877 |
| Jun 9, 2026 | 6.82 | 6.88 | 6.60 | 6.66 | 6.66 | -2.35% | 2,491,179 |
| Jun 8, 2026 | 6.98 | 7.00 | 6.76 | 6.82 | 6.82 | -6.19% | 4,907,157 |
| Jun 5, 2026 | 7.31 | 7.42 | 7.16 | 7.27 | 7.27 | -0.82% | 2,341,810 |
| Jun 4, 2026 | 7.58 | 7.59 | 7.31 | 7.33 | 7.33 | -3.30% | 1,976,975 |
| Jun 3, 2026 | 7.68 | 7.82 | 7.55 | 7.58 | 7.58 | -2.07% | 1,652,495 |
| Jun 2, 2026 | 7.64 | 7.92 | 7.54 | 7.74 | 7.74 | 3.20% | 4,022,953 |
| Jun 1, 2026 | 7.32 | 7.62 | 7.31 | 7.50 | 7.50 | 2.74% | 1,970,204 |
| May 29, 2026 | 7.42 | 7.64 | 7.30 | 7.30 | 7.30 | -1.75% | 2,615,416 |
| May 28, 2026 | 7.38 | 7.55 | 7.28 | 7.43 | 7.43 | -0.13% | 1,935,246 |
| May 27, 2026 | 7.46 | 7.57 | 7.43 | 7.44 | 7.44 | -0.93% | 790,851 |
| May 26, 2026 | 7.61 | 7.61 | 7.34 | 7.51 | 7.51 | -1.31% | 2,607,766 |
| May 22, 2026 | 7.38 | 7.68 | 7.36 | 7.61 | 7.61 | 4.39% | 3,568,807 |
| May 21, 2026 | 7.45 | 7.62 | 7.29 | 7.29 | 7.29 | -0.95% | 2,705,644 |
| May 20, 2026 | 7.60 | 7.61 | 7.27 | 7.36 | 7.36 | -2.65% | 3,462,098 |
| May 19, 2026 | 7.67 | 7.74 | 7.54 | 7.56 | 7.56 | -1.18% | 2,184,952 |
| May 18, 2026 | 7.80 | 7.80 | 7.50 | 7.65 | 7.65 | -1.80% | 4,000,740 |
| May 15, 2026 | 7.93 | 8.01 | 7.76 | 7.79 | 7.79 | -1.52% | 9,102,305 |
| May 14, 2026 | 8.34 | 8.34 | 7.89 | 7.91 | 7.91 | -4.47% | 4,758,583 |
| May 13, 2026 | 8.18 | 8.29 | 8.05 | 8.28 | 8.28 | 1.97% | 4,764,724 |
| May 12, 2026 | 8.18 | 8.34 | 8.03 | 8.12 | 8.12 | -1.46% | 4,599,209 |
| May 11, 2026 | 8.20 | 8.31 | 8.08 | 8.24 | 8.24 | 0.49% | 8,171,058 |
| May 8, 2026 | 8.49 | 8.49 | 8.12 | 8.20 | 8.20 | -1.32% | 6,656,980 |
| May 7, 2026 | 8.04 | 8.46 | 8.04 | 8.31 | 8.31 | 1.47% | 7,627,812 |
| May 6, 2026 | 8.32 | 8.45 | 7.98 | 8.19 | 8.19 | -2.38% | 10,089,090 |
| May 5, 2026 | 8.58 | 8.58 | 8.31 | 8.39 | 8.39 | -2.33% | 513,534 |
| May 4, 2026 | 8.37 | 8.74 | 8.25 | 8.59 | 8.59 | 2.63% | 1,266,565 |
| Apr 30, 2026 | 8.66 | 8.75 | 8.26 | 8.37 | 8.37 | -3.13% | 6,829,834 |
| Apr 29, 2026 | 7.62 | 8.65 | 7.62 | 8.64 | 8.64 | 12.65% | 17,295,190 |
| Apr 28, 2026 | 8.03 | 8.03 | 7.64 | 7.67 | 7.67 | -3.52% | 5,390,578 |