Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 4.500
+0.195 (4.53%)
Oct 6, 2026, 4:08 PM HKT
HKG:3677 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.65 | 4.65 | 4.25 | 4.50 | 4.50 | 4.53% | 101,100 |
| Oct 5, 2026 | 4.20 | 4.69 | 4.20 | 4.31 | 4.31 | 1.41% | 114,300 |
| Oct 2, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | -3.41% | 104,100 |
| Sep 30, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -1.68% | 1,119,600 |
| Sep 29, 2026 | 4.37 | 4.50 | 4.32 | 4.47 | 4.47 | 3.59% | 845,100 |
| Sep 28, 2026 | 4.26 | 4.46 | 4.26 | 4.32 | 4.32 | 1.53% | 887,100 |
| Sep 25, 2026 | 4.43 | 4.43 | 4.24 | 4.25 | 4.25 | -4.60% | 155,700 |
| Sep 24, 2026 | 4.51 | 4.58 | 4.42 | 4.46 | 4.46 | -1.44% | 739,500 |
| Sep 23, 2026 | 4.67 | 4.61 | 4.49 | 4.52 | 4.52 | -1.42% | 945,000 |
| Sep 22, 2026 | 4.70 | 4.79 | 4.57 | 4.59 | 4.59 | -1.71% | 1,554,900 |
| Sep 21, 2026 | 4.78 | 4.92 | 4.64 | 4.67 | 4.67 | -4.89% | 1,637,400 |
| Sep 18, 2026 | 4.54 | 4.91 | 4.51 | 4.91 | 4.91 | 8.76% | 2,786,700 |
| Sep 17, 2026 | 4.33 | 4.54 | 4.30 | 4.51 | 4.51 | 3.09% | 2,335,200 |
| Sep 16, 2026 | 4.29 | 4.42 | 4.23 | 4.38 | 4.38 | 1.74% | 1,254,000 |
| Sep 15, 2026 | 4.35 | 4.38 | 4.28 | 4.30 | 4.30 | -1.04% | 1,014,000 |
| Sep 14, 2026 | 4.40 | 4.47 | 4.34 | 4.35 | 4.35 | -1.14% | 1,060,500 |
| Sep 11, 2026 | 4.42 | 4.44 | 4.31 | 4.40 | 4.40 | -1.35% | 2,189,500 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.43 | 4.46 | 4.46 | -3.05% | 1,730,400 |
| Sep 9, 2026 | 4.67 | 4.69 | 4.55 | 4.60 | 4.60 | -1.61% | 2,459,300 |
| Sep 8, 2026 | 4.80 | 4.80 | 4.67 | 4.67 | 4.67 | -1.89% | 1,646,700 |
| Sep 7, 2026 | 4.89 | 4.89 | 4.74 | 4.76 | 4.76 | -2.16% | 1,658,100 |
| Sep 4, 2026 | 4.90 | 4.98 | 4.85 | 4.87 | 4.87 | 0.21% | 1,143,600 |
| Sep 3, 2026 | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | 0.31% | 1,087,800 |
| Sep 2, 2026 | 5.05 | 5.05 | 4.81 | 4.84 | 4.84 | -3.20% | 2,069,100 |
| Sep 1, 2026 | 5.18 | 5.23 | 4.98 | 5.00 | 5.00 | -3.01% | 3,612,000 |
| Aug 31, 2026 | 5.21 | 5.22 | 5.05 | 5.16 | 5.16 | -1.34% | 1,749,900 |
| Aug 28, 2026 | 5.14 | 5.24 | 5.09 | 5.23 | 5.23 | 2.35% | 1,815,600 |
| Aug 27, 2026 | 5.20 | 5.20 | 5.07 | 5.11 | 5.11 | -1.26% | 1,496,400 |
| Aug 26, 2026 | 5.19 | 5.26 | 5.17 | 5.17 | 5.17 | 0.98% | 765,600 |
| Aug 25, 2026 | 5.22 | 5.26 | 5.10 | 5.12 | 5.12 | -2.29% | 4,896,900 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.21 | 5.24 | 5.24 | -1.60% | 1,107,600 |
| Aug 21, 2026 | 5.29 | 5.33 | 5.15 | 5.33 | 5.33 | 2.40% | 1,180,200 |
| Aug 20, 2026 | 5.23 | 5.29 | 5.20 | 5.20 | 5.20 | -0.38% | 1,001,400 |
| Aug 19, 2026 | 5.38 | 5.38 | 5.19 | 5.22 | 5.22 | -2.88% | 2,014,800 |
| Aug 18, 2026 | 5.52 | 5.53 | 5.34 | 5.38 | 5.38 | -2.18% | 1,466,700 |
| Aug 17, 2026 | 5.50 | 5.57 | 5.47 | 5.50 | 5.50 | 1.20% | 845,100 |
| Aug 14, 2026 | 5.42 | 5.54 | 5.42 | 5.43 | 5.43 | -0.82% | 1,176,000 |
| Aug 13, 2026 | 5.64 | 5.64 | 5.48 | 5.48 | 5.48 | -1.97% | 2,110,500 |
| Aug 12, 2026 | 5.72 | 5.72 | 5.55 | 5.59 | 5.59 | -0.71% | 1,669,500 |
| Aug 11, 2026 | 5.88 | 5.88 | 5.60 | 5.63 | 5.63 | -3.18% | 3,441,900 |
| Aug 10, 2026 | 6.18 | 6.30 | 5.81 | 5.81 | 5.81 | -0.94% | 11,674,500 |
| Aug 7, 2026 | 5.63 | 5.87 | 5.51 | 5.87 | 5.87 | 4.27% | 4,607,400 |
| Aug 6, 2026 | 5.96 | 5.96 | 5.61 | 5.63 | 5.63 | -3.18% | 2,680,200 |
| Aug 5, 2026 | 5.80 | 5.87 | 5.68 | 5.81 | 5.81 | 1.93% | 1,764,900 |
| Aug 4, 2026 | 5.74 | 5.74 | 5.62 | 5.70 | 5.70 | 0.71% | 2,391,600 |
| Aug 3, 2026 | 5.74 | 5.74 | 5.60 | 5.66 | 5.66 | 0.35% | 957,600 |
| Jul 31, 2026 | 5.71 | 5.76 | 5.61 | 5.64 | 5.64 | 0.71% | 1,089,000 |
| Jul 30, 2026 | 5.72 | 5.77 | 5.50 | 5.60 | 5.60 | -0.18% | 1,445,100 |
| Jul 29, 2026 | 5.52 | 5.68 | 5.52 | 5.61 | 5.61 | 2.94% | 1,741,200 |
| Jul 28, 2026 | 5.78 | 5.78 | 5.42 | 5.45 | 5.45 | -3.37% | 2,345,400 |