Zhejiang Dongwang Times Technology Co., Ltd. (SHA:600052)
China · Delayed Price · Currency is CNY 4.020
+0.370 (10.14%)
Jun 16, 2026, 2:15 PM CST
SHA:600052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.65 | 3.83 | 3.55 | 3.80 | - | 4.11% | 15,949,849 |
| Jun 15, 2026 | 3.64 | 3.70 | 3.59 | 3.65 | 3.65 | - | 17,034,940 |
| Jun 12, 2026 | 3.70 | 3.77 | 3.63 | 3.65 | 3.65 | -1.08% | 20,306,800 |
| Jun 11, 2026 | 3.71 | 3.81 | 3.61 | 3.69 | 3.69 | -1.86% | 20,240,500 |
| Jun 10, 2026 | 3.78 | 4.07 | 3.66 | 3.76 | 3.76 | -0.53% | 26,749,070 |
| Jun 9, 2026 | 3.86 | 3.94 | 3.74 | 3.78 | 3.78 | -2.07% | 13,239,180 |
| Jun 8, 2026 | 3.84 | 4.02 | 3.77 | 3.86 | 3.86 | -1.03% | 18,485,982 |
| Jun 5, 2026 | 3.94 | 4.03 | 3.84 | 3.90 | 3.90 | -1.27% | 15,907,100 |
| Jun 4, 2026 | 4.11 | 4.11 | 3.91 | 3.95 | 3.95 | -3.89% | 19,501,460 |
| Jun 3, 2026 | 4.12 | 4.20 | 4.06 | 4.11 | 4.11 | -2.61% | 22,031,000 |
| Jun 2, 2026 | 4.34 | 4.63 | 4.19 | 4.22 | 4.22 | -2.99% | 28,129,270 |
| Jun 1, 2026 | 4.20 | 4.39 | 4.18 | 4.35 | 4.35 | 2.84% | 15,863,600 |
| May 29, 2026 | 4.36 | 4.40 | 4.20 | 4.23 | 4.23 | -3.86% | 18,776,100 |
| May 28, 2026 | 4.37 | 4.49 | 4.29 | 4.40 | 4.40 | - | 21,042,880 |
| May 27, 2026 | 4.37 | 4.47 | 4.34 | 4.40 | 4.40 | -0.45% | 21,080,000 |
| May 26, 2026 | 4.48 | 4.65 | 4.36 | 4.42 | 4.42 | -2.00% | 24,926,800 |
| May 25, 2026 | 4.50 | 4.72 | 4.47 | 4.51 | 4.51 | -0.88% | 28,722,400 |
| 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 |