Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 8.24
+0.04 (0.49%)
May 11, 2026, 4:08 PM HKT
HKG:3677 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,295,191 |
| Apr 28, 2026 | 8.03 | 8.03 | 7.64 | 7.67 | 7.67 | -3.52% | 5,390,578 |
| Apr 27, 2026 | 7.85 | 7.97 | 7.78 | 7.95 | 7.95 | 2.19% | 4,485,459 |
| Apr 24, 2026 | 8.00 | 8.04 | 7.70 | 7.78 | 7.78 | -1.64% | 6,087,166 |
| Apr 23, 2026 | 8.04 | 8.04 | 7.76 | 7.91 | 7.91 | 0.76% | 7,306,352 |
| Apr 22, 2026 | 8.54 | 8.58 | 7.85 | 7.85 | 7.85 | -7.76% | 22,429,841 |
| Apr 21, 2026 | 8.27 | 8.61 | 8.22 | 8.51 | 8.51 | 3.53% | 13,143,540 |
| Apr 20, 2026 | 8.14 | 8.39 | 8.01 | 8.22 | 8.22 | 0.74% | 8,090,768 |
| Apr 17, 2026 | 8.16 | 8.44 | 8.08 | 8.16 | 8.16 | 0.74% | 10,940,979 |
| Apr 16, 2026 | 7.74 | 8.10 | 7.70 | 8.10 | 8.10 | 6.30% | 14,970,901 |
| Apr 15, 2026 | 8.06 | 8.06 | 7.53 | 7.62 | 7.62 | -2.93% | 11,349,140 |
| Apr 14, 2026 | 8.85 | 8.95 | 7.51 | 7.85 | 7.85 | -11.30% | 27,821,200 |
| Apr 13, 2026 | 9.20 | 9.26 | 8.82 | 8.85 | 8.85 | -3.28% | 2,202,505 |
| Apr 10, 2026 | 9.14 | 9.42 | 9.00 | 9.15 | 9.15 | 1.44% | 6,459,195 |
| Apr 9, 2026 | 9.30 | 9.30 | 8.99 | 9.02 | 9.02 | -3.01% | 3,301,967 |
| Apr 8, 2026 | 9.00 | 9.48 | 8.94 | 9.30 | 9.30 | 5.08% | 8,747,516 |
| Apr 2, 2026 | 8.62 | 8.95 | 8.57 | 8.85 | 8.85 | 2.67% | 2,412,793 |
| Apr 1, 2026 | 8.70 | 8.70 | 8.38 | 8.62 | 8.62 | 1.41% | 2,485,469 |
| Mar 31, 2026 | 8.67 | 8.83 | 8.21 | 8.50 | 8.50 | 0.95% | 4,070,126 |
| Mar 30, 2026 | 8.37 | 8.43 | 8.28 | 8.42 | 8.42 | 0.60% | 1,513,200 |
| Mar 27, 2026 | 8.21 | 8.39 | 8.13 | 8.37 | 8.37 | 1.82% | 1,315,500 |
| Mar 26, 2026 | 8.48 | 8.49 | 8.18 | 8.22 | 8.22 | -1.67% | 822,300 |
| Mar 25, 2026 | 8.27 | 8.40 | 8.24 | 8.36 | 8.36 | 1.09% | 1,854,200 |
| Mar 24, 2026 | 8.29 | 8.44 | 8.22 | 8.27 | 8.27 | 1.47% | 1,189,500 |
| Mar 23, 2026 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | -2.40% | 859,800 |
| Mar 20, 2026 | 8.26 | 8.44 | 8.15 | 8.35 | 8.35 | 2.08% | 1,759,200 |
| Mar 19, 2026 | 8.30 | 8.34 | 8.17 | 8.18 | 8.18 | -2.04% | 932,700 |
| Mar 18, 2026 | 8.25 | 8.35 | 8.22 | 8.35 | 8.35 | 1.83% | 753,600 |
| Mar 17, 2026 | 8.46 | 8.50 | 8.20 | 8.20 | 8.20 | -2.38% | 979,800 |
| Mar 16, 2026 | 8.49 | 8.57 | 8.33 | 8.40 | 8.40 | -0.71% | 927,600 |
| Mar 13, 2026 | 8.60 | 8.68 | 8.36 | 8.46 | 8.46 | -1.86% | 1,280,100 |
| Mar 12, 2026 | 8.74 | 8.78 | 8.50 | 8.62 | 8.62 | -0.12% | 2,190,600 |
| Mar 11, 2026 | 8.35 | 8.75 | 8.35 | 8.63 | 8.63 | 4.23% | 3,075,600 |
| Mar 10, 2026 | 8.35 | 8.37 | 8.27 | 8.28 | 8.28 | 1.10% | 981,900 |
| Mar 9, 2026 | 8.47 | 8.47 | 8.03 | 8.19 | 8.19 | -0.97% | 1,363,500 |
| Mar 6, 2026 | 8.26 | 8.35 | 8.22 | 8.27 | 8.27 | 0.24% | 1,289,100 |
| Mar 5, 2026 | 8.48 | 8.52 | 8.22 | 8.25 | 8.25 | -0.96% | 1,925,000 |
| Mar 4, 2026 | 8.45 | 8.63 | 8.20 | 8.33 | 8.33 | -1.42% | 2,772,100 |
| Mar 3, 2026 | 8.70 | 8.89 | 8.42 | 8.45 | 8.45 | -1.97% | 2,088,600 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.58 | 8.62 | 8.62 | -6.30% | 3,526,500 |
| Feb 27, 2026 | 9.79 | 9.84 | 9.12 | 9.20 | 9.20 | -0.86% | 8,048,700 |
| Feb 26, 2026 | 9.50 | 9.67 | 9.20 | 9.28 | 9.28 | -1.90% | 3,312,000 |
| Feb 25, 2026 | 9.20 | 9.73 | 9.20 | 9.46 | 9.46 | 2.94% | 4,054,800 |
| Feb 24, 2026 | 8.78 | 9.30 | 8.78 | 9.19 | 9.19 | 4.67% | 3,018,300 |