Zhuhai Zhumian Group Co., Ltd. (SHA:600185)
China · Delayed Price · Currency is CNY 6.72
-0.19 (-2.75%)
Jan 30, 2026, 3:00 PM CST
Zhuhai Zhumian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.92 | 6.94 | 6.67 | 6.69 | - | -3.18% | 20,597,040 |
| Jan 29, 2026 | 7.04 | 7.07 | 6.88 | 6.91 | 6.91 | -2.12% | 41,063,770 |
| Jan 28, 2026 | 7.06 | 7.11 | 6.99 | 7.06 | 7.06 | 0.14% | 31,523,428 |
| Jan 27, 2026 | 7.17 | 7.23 | 6.94 | 7.05 | 7.05 | -1.26% | 46,369,410 |
| Jan 26, 2026 | 6.98 | 7.45 | 6.98 | 7.14 | 7.14 | 1.42% | 81,082,870 |
| Jan 23, 2026 | 6.60 | 7.20 | 6.56 | 7.04 | 7.04 | 5.71% | 94,092,699 |
| Jan 22, 2026 | 6.60 | 6.84 | 6.60 | 6.66 | 6.66 | 4.23% | 69,663,460 |
| Jan 21, 2026 | 6.41 | 6.45 | 6.35 | 6.39 | 6.39 | -0.78% | 20,409,800 |
| Jan 20, 2026 | 6.35 | 6.50 | 6.35 | 6.44 | 6.44 | 0.63% | 28,080,980 |
| Jan 19, 2026 | 6.24 | 6.44 | 6.23 | 6.40 | 6.40 | 2.40% | 30,602,130 |
| Jan 16, 2026 | 6.34 | 6.36 | 6.23 | 6.25 | 6.25 | -1.42% | 26,771,595 |
| Jan 15, 2026 | 6.39 | 6.43 | 6.33 | 6.34 | 6.34 | -0.94% | 23,732,020 |
| Jan 14, 2026 | 6.45 | 6.55 | 6.36 | 6.40 | 6.40 | -1.08% | 39,047,920 |
| Jan 13, 2026 | 6.62 | 6.62 | 6.45 | 6.47 | 6.47 | -2.12% | 42,608,620 |
| Jan 12, 2026 | 6.65 | 6.69 | 6.55 | 6.61 | 6.61 | -1.20% | 47,587,300 |
| Jan 9, 2026 | 6.62 | 6.71 | 6.61 | 6.69 | 6.69 | 0.90% | 39,169,089 |
| Jan 8, 2026 | 6.72 | 6.76 | 6.61 | 6.63 | 6.63 | -1.34% | 41,346,850 |
| Jan 7, 2026 | 6.74 | 6.84 | 6.69 | 6.72 | 6.72 | -0.74% | 27,804,470 |
| Jan 6, 2026 | 6.75 | 6.78 | 6.69 | 6.77 | 6.77 | 0.30% | 29,556,370 |
| Jan 5, 2026 | 6.83 | 6.83 | 6.67 | 6.75 | 6.75 | -0.88% | 28,475,680 |
| Dec 31, 2025 | 6.79 | 6.91 | 6.67 | 6.81 | 6.81 | 0.59% | 32,758,350 |
| Dec 30, 2025 | 6.83 | 6.86 | 6.75 | 6.77 | 6.77 | -1.60% | 26,191,710 |
| Dec 29, 2025 | 7.06 | 7.09 | 6.86 | 6.88 | 6.88 | -2.41% | 38,070,711 |
| Dec 26, 2025 | 6.92 | 7.10 | 6.91 | 7.05 | 7.05 | 1.88% | 48,390,522 |
| Dec 25, 2025 | 7.05 | 7.09 | 6.88 | 6.92 | 6.92 | -1.98% | 39,205,310 |
| Dec 24, 2025 | 7.15 | 7.28 | 7.00 | 7.06 | 7.06 | 0.43% | 43,042,870 |
| Dec 23, 2025 | 7.15 | 7.27 | 6.97 | 7.03 | 7.03 | -2.77% | 62,978,660 |
| Dec 22, 2025 | 6.96 | 7.44 | 6.91 | 7.23 | 7.23 | 4.78% | 88,433,030 |
| Dec 19, 2025 | 6.74 | 7.05 | 6.70 | 6.90 | 6.90 | 2.22% | 46,251,830 |
| Dec 18, 2025 | 6.96 | 6.96 | 6.72 | 6.75 | 6.75 | -3.57% | 37,036,490 |
| Dec 17, 2025 | 6.97 | 7.09 | 6.83 | 7.00 | 7.00 | 0.43% | 35,686,070 |
| Dec 16, 2025 | 6.87 | 7.12 | 6.87 | 6.97 | 6.97 | 2.05% | 40,751,100 |
| Dec 15, 2025 | 6.87 | 6.89 | 6.76 | 6.83 | 6.83 | -0.73% | 20,639,600 |
| Dec 12, 2025 | 6.97 | 7.05 | 6.83 | 6.88 | 6.88 | -1.43% | 31,121,190 |
| Dec 11, 2025 | 7.15 | 7.19 | 6.96 | 6.98 | 6.98 | -3.06% | 35,973,810 |
| Dec 10, 2025 | 7.05 | 7.23 | 7.05 | 7.20 | 7.20 | 1.98% | 46,255,290 |
| Dec 9, 2025 | 6.96 | 7.21 | 6.91 | 7.06 | 7.06 | 1.44% | 46,716,900 |
| Dec 8, 2025 | 6.70 | 7.05 | 6.69 | 6.96 | 6.96 | 3.88% | 45,234,160 |
| Dec 5, 2025 | 6.59 | 6.75 | 6.52 | 6.70 | 6.70 | 2.13% | 25,140,070 |
| Dec 4, 2025 | 6.74 | 6.78 | 6.54 | 6.56 | 6.56 | -3.10% | 31,733,110 |
| Dec 3, 2025 | 6.80 | 6.89 | 6.73 | 6.77 | 6.77 | -1.02% | 28,135,080 |
| Dec 2, 2025 | 7.05 | 7.13 | 6.83 | 6.84 | 6.84 | -1.87% | 43,364,310 |
| Dec 1, 2025 | 6.97 | 7.08 | 6.85 | 6.97 | 6.97 | 0.14% | 31,414,240 |
| Nov 28, 2025 | 6.86 | 6.98 | 6.79 | 6.96 | 6.96 | 1.31% | 24,122,560 |
| Nov 27, 2025 | 6.98 | 7.00 | 6.87 | 6.87 | 6.87 | -2.14% | 33,061,320 |
| Nov 26, 2025 | 6.80 | 7.23 | 6.78 | 7.02 | 7.02 | 3.39% | 55,330,210 |
| Nov 25, 2025 | 6.80 | 6.87 | 6.74 | 6.79 | 6.79 | 0.15% | 25,747,720 |
| Nov 24, 2025 | 6.77 | 6.88 | 6.64 | 6.78 | 6.78 | 0.74% | 34,571,600 |
| Nov 21, 2025 | 6.90 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 45,326,360 |
| Nov 20, 2025 | 7.07 | 7.12 | 6.95 | 7.00 | 7.00 | -0.14% | 41,496,780 |