Zhejiang Dongwang Times Technology Co., Ltd. (SHA:600052)
China · Delayed Price · Currency is CNY 3.650
+0.090 (2.53%)
Jul 15, 2026, 3:00 PM CST
SHA:600052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.53 | 3.72 | 3.51 | 3.65 | 3.65 | 2.53% | 13,058,160 |
| Jul 14, 2026 | 3.56 | 3.61 | 3.45 | 3.56 | 3.56 | -0.28% | 12,285,000 |
| Jul 13, 2026 | 3.70 | 3.74 | 3.55 | 3.57 | 3.57 | -4.03% | 16,038,700 |
| Jul 10, 2026 | 3.56 | 3.83 | 3.49 | 3.72 | 3.72 | 4.20% | 18,267,308 |
| Jul 9, 2026 | 3.53 | 3.69 | 3.53 | 3.57 | 3.57 | 0.28% | 11,647,721 |
| Jul 8, 2026 | 3.69 | 3.70 | 3.53 | 3.56 | 3.56 | -3.26% | 10,751,410 |
| Jul 7, 2026 | 3.69 | 3.77 | 3.63 | 3.68 | 3.68 | -0.54% | 13,231,848 |
| Jul 6, 2026 | 3.85 | 3.89 | 3.68 | 3.70 | 3.70 | -3.90% | 17,501,160 |
| Jul 3, 2026 | 3.71 | 3.91 | 3.71 | 3.85 | 3.85 | 2.12% | 17,901,300 |
| Jul 2, 2026 | 3.65 | 3.99 | 3.62 | 3.77 | 3.77 | 3.29% | 25,180,701 |
| Jul 1, 2026 | 3.56 | 3.75 | 3.51 | 3.65 | 3.65 | 3.11% | 21,273,500 |
| Jun 30, 2026 | 3.53 | 3.71 | 3.44 | 3.54 | 3.54 | 2.31% | 20,817,600 |
| Jun 29, 2026 | 3.52 | 3.54 | 3.37 | 3.46 | 3.46 | -1.70% | 16,536,248 |
| Jun 26, 2026 | 3.65 | 3.66 | 3.49 | 3.52 | 3.52 | -2.76% | 18,391,800 |
| Jun 25, 2026 | 3.55 | 3.72 | 3.41 | 3.62 | 3.62 | 3.13% | 27,890,260 |
| Jun 24, 2026 | 3.76 | 3.76 | 3.48 | 3.51 | 3.51 | -6.90% | 29,121,900 |
| Jun 23, 2026 | 3.81 | 3.90 | 3.75 | 3.77 | 3.77 | 0.27% | 17,071,501 |
| Jun 22, 2026 | 3.80 | 3.81 | 3.62 | 3.76 | 3.76 | -0.27% | 16,768,200 |
| Jun 18, 2026 | 3.89 | 4.01 | 3.75 | 3.77 | 3.77 | -4.31% | 19,406,780 |
| Jun 17, 2026 | 4.03 | 4.04 | 3.83 | 3.94 | 3.94 | -1.99% | 28,317,110 |
| Jun 16, 2026 | 3.64 | 4.02 | 3.55 | 4.02 | 4.02 | 10.14% | 30,160,800 |
| 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 |