Jiangsu Zenergy Battery Technologies Group Co., Ltd. (HKG:3677)
Hong Kong · Delayed Price · Currency is HKD 5.66
+0.02 (0.35%)
Aug 3, 2026, 4:08 PM HKT
HKG:3677 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.57 | 5.70 | 5.52 | 5.64 | 5.64 | 1.44% | 1,321,800 |
| Jul 24, 2026 | 5.58 | 5.83 | 5.53 | 5.56 | 5.56 | -1.07% | 2,211,900 |
| Jul 23, 2026 | 5.43 | 5.75 | 5.41 | 5.62 | 5.62 | 3.50% | 2,174,100 |
| Jul 22, 2026 | 5.64 | 5.67 | 5.41 | 5.43 | 5.43 | -3.04% | 2,340,265 |
| Jul 21, 2026 | 5.70 | 5.69 | 5.42 | 5.60 | 5.60 | -1.23% | 1,926,155 |
| Jul 20, 2026 | 5.60 | 5.80 | 5.54 | 5.67 | 5.67 | 0.89% | 1,365,617 |
| Jul 17, 2026 | 5.82 | 5.86 | 5.46 | 5.62 | 5.62 | -3.44% | 2,830,093 |
| Jul 16, 2026 | 5.83 | 5.91 | 5.66 | 5.82 | 5.82 | 2.11% | 2,092,658 |
| Jul 15, 2026 | 5.86 | 5.86 | 5.66 | 5.70 | 5.70 | - | 1,307,633 |
| Jul 14, 2026 | 5.65 | 5.84 | 5.53 | 5.70 | 5.70 | 0.53% | 1,638,573 |
| Jul 13, 2026 | 5.68 | 5.68 | 5.49 | 5.67 | 5.67 | 2.35% | 1,996,140 |
| 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 |