Zhejiang Dongwang Times Technology Co., Ltd. (SHA:600052)
China · Delayed Price · Currency is CNY 4.050
+0.040 (1.00%)
Oct 21, 2026, 10:24 AM CST
SHA:600052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | 1.00% | 3,586,700 |
| Oct 20, 2026 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | -0.25% | 10,393,600 |
| Oct 19, 2026 | 4.08 | 4.09 | 3.93 | 4.02 | 4.02 | -2.19% | 16,530,900 |
| Oct 16, 2026 | 4.09 | 4.19 | 4.05 | 4.11 | 4.11 | 1.73% | 18,753,200 |
| Oct 15, 2026 | 4.02 | 4.13 | 3.95 | 4.04 | 4.04 | -0.98% | 23,967,000 |
| Oct 14, 2026 | 4.05 | 4.16 | 4.03 | 4.08 | 4.08 | -0.24% | 25,826,391 |
| Oct 13, 2026 | 4.14 | 4.17 | 3.93 | 4.09 | 4.09 | -2.62% | 47,416,400 |
| Oct 12, 2026 | 4.08 | 4.33 | 4.02 | 4.20 | 4.20 | 1.94% | 62,494,884 |
| Oct 9, 2026 | 3.99 | 4.26 | 3.94 | 4.12 | 4.12 | 5.91% | 63,477,300 |
| Oct 8, 2026 | 3.81 | 4.05 | 3.77 | 3.89 | 3.89 | 1.83% | 22,738,090 |
| Sep 30, 2026 | 3.80 | 3.87 | 3.74 | 3.82 | 3.82 | 0.53% | 12,595,290 |
| Sep 29, 2026 | 3.74 | 3.81 | 3.69 | 3.80 | 3.80 | 2.43% | 11,723,400 |
| Sep 28, 2026 | 3.64 | 3.72 | 3.63 | 3.71 | 3.71 | 1.92% | 13,461,559 |
| Sep 24, 2026 | 3.63 | 3.67 | 3.60 | 3.64 | 3.64 | 0.55% | 7,849,300 |
| Sep 23, 2026 | 3.72 | 3.73 | 3.62 | 3.62 | 3.62 | -2.43% | 10,929,600 |
| Sep 22, 2026 | 3.74 | 3.77 | 3.66 | 3.71 | 3.71 | -0.80% | 11,506,700 |
| Sep 21, 2026 | 3.70 | 3.77 | 3.67 | 3.74 | 3.74 | 1.36% | 11,571,737 |
| Sep 18, 2026 | 3.70 | 3.78 | 3.68 | 3.69 | 3.69 | -0.81% | 14,148,050 |
| Sep 17, 2026 | 3.64 | 3.72 | 3.60 | 3.72 | 3.72 | -1.06% | 25,191,590 |
| Sep 16, 2026 | 3.95 | 3.95 | 3.71 | 3.76 | 3.76 | 1.90% | 31,713,060 |
| Sep 15, 2026 | 3.80 | 3.84 | 3.69 | 3.69 | 3.69 | -3.66% | 11,423,500 |
| Sep 14, 2026 | 3.76 | 3.95 | 3.75 | 3.83 | 3.83 | 1.86% | 16,432,700 |
| Sep 11, 2026 | 3.86 | 3.86 | 3.70 | 3.76 | 3.76 | -2.84% | 11,264,200 |
| Sep 10, 2026 | 3.92 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 10,920,900 |
| Sep 9, 2026 | 3.98 | 3.99 | 3.90 | 3.91 | 3.91 | -1.76% | 9,809,201 |
| Sep 8, 2026 | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | 1.02% | 7,570,000 |
| Sep 7, 2026 | 3.92 | 4.00 | 3.91 | 3.94 | 3.94 | 0.51% | 9,297,800 |
| Sep 4, 2026 | 3.98 | 4.03 | 3.90 | 3.92 | 3.92 | -0.76% | 13,804,300 |
| Sep 3, 2026 | 4.00 | 4.04 | 3.94 | 3.95 | 3.95 | -0.75% | 11,100,100 |
| Sep 2, 2026 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | -1.00% | 10,309,137 |
| Sep 1, 2026 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | 1.77% | 12,294,770 |
| Aug 31, 2026 | 3.98 | 3.98 | 3.89 | 3.95 | 3.95 | - | 10,324,200 |
| Aug 28, 2026 | 3.88 | 3.99 | 3.88 | 3.95 | 3.95 | 1.02% | 14,424,400 |
| Aug 27, 2026 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | -0.26% | 8,751,600 |
| Aug 26, 2026 | 3.88 | 3.95 | 3.87 | 3.92 | 3.92 | 0.51% | 7,261,220 |
| Aug 25, 2026 | 3.81 | 3.92 | 3.80 | 3.90 | 3.90 | 2.36% | 9,283,000 |
| Aug 24, 2026 | 3.87 | 3.90 | 3.78 | 3.81 | 3.81 | -1.04% | 6,293,100 |
| Aug 21, 2026 | 3.88 | 3.88 | 3.78 | 3.85 | 3.85 | -0.77% | 6,597,804 |
| Aug 20, 2026 | 3.78 | 3.90 | 3.77 | 3.88 | 3.88 | 3.74% | 11,126,204 |
| Aug 19, 2026 | 3.91 | 3.93 | 3.73 | 3.74 | 3.74 | -5.32% | 11,998,000 |
| Aug 18, 2026 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | -1.74% | 7,799,500 |
| Aug 17, 2026 | 3.98 | 4.03 | 3.88 | 4.02 | 4.02 | 0.25% | 12,547,000 |
| Aug 14, 2026 | 4.06 | 4.06 | 3.90 | 4.01 | 4.01 | 1.78% | 15,521,500 |
| Aug 13, 2026 | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | -0.76% | 10,595,270 |
| Aug 12, 2026 | 3.92 | 3.99 | 3.88 | 3.97 | 3.97 | 2.06% | 13,201,000 |
| Aug 11, 2026 | 3.82 | 3.94 | 3.82 | 3.89 | 3.89 | 1.04% | 12,671,500 |
| Aug 10, 2026 | 3.79 | 3.86 | 3.73 | 3.85 | 3.85 | 2.12% | 12,119,292 |
| Aug 7, 2026 | 3.80 | 3.81 | 3.69 | 3.77 | 3.77 | -1.05% | 10,346,400 |
| Aug 6, 2026 | 3.80 | 3.88 | 3.76 | 3.81 | 3.81 | -0.26% | 9,711,100 |
| Aug 5, 2026 | 3.87 | 3.87 | 3.78 | 3.82 | 3.82 | 1.06% | 12,128,901 |