Zhejiang Dongwang Times Technology Co., Ltd. (SHA:600052)
China · Delayed Price · Currency is CNY 4.420
-0.090 (-2.00%)
May 26, 2026, 3:00 PM CST
SHA:600052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.54 | 4.60 | 4.44 | 4.55 | 4.55 | 0.22% | 20,830,200 |
| May 21, 2026 | 4.58 | 4.78 | 4.52 | 4.54 | 4.54 | -1.30% | 37,897,700 |
| May 20, 2026 | 4.62 | 4.67 | 4.51 | 4.60 | 4.60 | -0.65% | 27,203,110 |
| May 19, 2026 | 4.42 | 4.66 | 4.42 | 4.63 | 4.63 | 3.81% | 35,456,200 |
| May 18, 2026 | 4.34 | 4.46 | 4.27 | 4.46 | 4.46 | 2.06% | 28,403,340 |
| May 15, 2026 | 4.46 | 4.51 | 4.33 | 4.37 | 4.37 | -2.02% | 25,486,500 |
| May 14, 2026 | 4.58 | 4.59 | 4.38 | 4.46 | 4.46 | -1.55% | 39,819,100 |
| May 13, 2026 | 4.49 | 4.62 | 4.45 | 4.53 | 4.53 | 1.57% | 30,839,800 |
| May 12, 2026 | 4.55 | 4.58 | 4.42 | 4.46 | 4.46 | -2.62% | 33,119,000 |
| May 11, 2026 | 4.67 | 4.68 | 4.46 | 4.58 | 4.58 | -0.43% | 43,500,300 |
| May 8, 2026 | 4.59 | 4.69 | 4.50 | 4.60 | 4.60 | 1.32% | 52,422,920 |
| May 7, 2026 | 4.54 | 4.61 | 4.47 | 4.54 | 4.54 | 0.67% | 58,276,080 |
| May 6, 2026 | 4.44 | 4.63 | 4.35 | 4.51 | 4.51 | 1.58% | 93,158,110 |
| Apr 30, 2026 | 4.06 | 4.44 | 4.04 | 4.44 | 4.44 | 9.90% | 53,877,230 |
| Apr 29, 2026 | 4.17 | 4.17 | 4.01 | 4.04 | 4.04 | -3.58% | 51,760,960 |
| Apr 28, 2026 | 4.11 | 4.33 | 4.11 | 4.19 | 4.19 | -3.68% | 63,730,750 |
| Apr 27, 2026 | 4.19 | 4.49 | 4.15 | 4.35 | 4.35 | 1.16% | 78,448,930 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.28 | 4.30 | 4.30 | -6.11% | 122,375,600 |
| Apr 23, 2026 | 4.24 | 4.58 | 4.20 | 4.58 | 4.58 | 10.10% | 100,445,300 |
| Apr 22, 2026 | 3.80 | 4.16 | 3.75 | 4.16 | 4.16 | 10.05% | 39,932,990 |
| Apr 21, 2026 | 3.80 | 3.82 | 3.72 | 3.78 | 3.78 | -0.53% | 12,514,750 |
| Apr 20, 2026 | 3.77 | 3.82 | 3.73 | 3.80 | 3.80 | 0.80% | 9,726,200 |
| Apr 17, 2026 | 3.84 | 3.85 | 3.74 | 3.77 | 3.77 | -2.08% | 11,997,300 |
| Apr 16, 2026 | 3.79 | 3.87 | 3.75 | 3.85 | 3.85 | 1.85% | 10,998,710 |
| Apr 15, 2026 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -2.33% | 9,431,600 |
| Apr 14, 2026 | 3.90 | 3.94 | 3.81 | 3.87 | 3.87 | -0.77% | 11,919,990 |
| Apr 13, 2026 | 3.99 | 4.05 | 3.86 | 3.90 | 3.90 | -1.52% | 18,576,030 |
| Apr 10, 2026 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | 1.54% | 8,241,000 |
| Apr 9, 2026 | 3.99 | 4.00 | 3.88 | 3.90 | 3.90 | -2.74% | 8,803,053 |
| Apr 8, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 2.82% | 9,988,500 |
| Apr 7, 2026 | 3.81 | 3.92 | 3.77 | 3.90 | 3.90 | 2.63% | 13,818,600 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.78 | 3.80 | 3.80 | -3.55% | 9,284,600 |
| Apr 2, 2026 | 4.00 | 4.02 | 3.90 | 3.94 | 3.94 | -1.75% | 7,953,700 |
| Apr 1, 2026 | 4.06 | 4.07 | 3.97 | 4.01 | 4.01 | 0.25% | 8,591,800 |
| Mar 31, 2026 | 4.06 | 4.12 | 3.99 | 4.00 | 4.00 | -0.99% | 8,580,800 |
| Mar 30, 2026 | 4.06 | 4.11 | 4.00 | 4.04 | 4.04 | -1.46% | 10,358,700 |
| Mar 27, 2026 | 4.05 | 4.12 | 4.03 | 4.10 | 4.10 | 0.24% | 7,851,420 |
| Mar 26, 2026 | 4.12 | 4.15 | 4.05 | 4.09 | 4.09 | -1.21% | 11,609,400 |
| Mar 25, 2026 | 4.02 | 4.16 | 4.00 | 4.14 | 4.14 | 2.99% | 14,428,580 |
| Mar 24, 2026 | 3.82 | 4.03 | 3.81 | 4.02 | 4.02 | 6.91% | 19,278,780 |
| Mar 23, 2026 | 4.00 | 4.01 | 3.72 | 3.76 | 3.76 | -6.47% | 17,743,600 |
| Mar 20, 2026 | 4.06 | 4.12 | 4.01 | 4.02 | 4.02 | -0.99% | 10,304,260 |
| Mar 19, 2026 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -2.64% | 10,231,500 |
| Mar 18, 2026 | 4.16 | 4.19 | 4.10 | 4.17 | 4.17 | - | 10,043,700 |
| Mar 17, 2026 | 4.27 | 4.30 | 4.16 | 4.17 | 4.17 | -1.88% | 11,144,610 |
| Mar 16, 2026 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | 0.95% | 10,068,410 |
| Mar 13, 2026 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | -1.64% | 11,531,960 |
| Mar 12, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.61% | 11,038,900 |
| Mar 11, 2026 | 4.38 | 4.46 | 4.32 | 4.35 | 4.35 | -0.23% | 11,798,740 |
| Mar 10, 2026 | 4.31 | 4.38 | 4.30 | 4.36 | 4.36 | 1.63% | 8,526,901 |