Zhuhai Zhumian Group Co., Ltd. (SHA:600185)
China · Delayed Price · Currency is CNY 4.730
+0.070 (1.50%)
Sep 29, 2026, 10:59 AM CST
Zhuhai Zhumian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.68 | 4.72 | 4.60 | 4.66 | 4.66 | -0.85% | 18,713,530 |
| Sep 24, 2026 | 4.78 | 4.83 | 4.66 | 4.70 | 4.70 | -1.47% | 22,833,572 |
| Sep 23, 2026 | 4.86 | 4.90 | 4.75 | 4.77 | 4.77 | -1.85% | 25,421,294 |
| Sep 22, 2026 | 4.89 | 4.92 | 4.83 | 4.86 | 4.86 | -1.22% | 26,499,557 |
| Sep 21, 2026 | 4.75 | 4.95 | 4.74 | 4.92 | 4.92 | 2.71% | 37,762,629 |
| Sep 18, 2026 | 4.75 | 4.84 | 4.73 | 4.79 | 4.79 | 0.84% | 29,406,062 |
| Sep 17, 2026 | 4.71 | 4.79 | 4.67 | 4.75 | 4.75 | 0.42% | 22,935,442 |
| Sep 16, 2026 | 4.68 | 4.75 | 4.62 | 4.73 | 4.73 | 1.07% | 28,844,991 |
| Sep 15, 2026 | 4.91 | 4.93 | 4.66 | 4.68 | 4.68 | -5.26% | 44,237,180 |
| Sep 14, 2026 | 4.99 | 5.16 | 4.88 | 4.94 | 4.94 | -0.60% | 41,706,970 |
| Sep 11, 2026 | 5.14 | 5.18 | 4.91 | 4.97 | 4.97 | -4.05% | 51,339,326 |
| Sep 10, 2026 | 5.30 | 5.34 | 5.16 | 5.18 | 5.18 | -2.26% | 45,549,470 |
| Sep 9, 2026 | 5.36 | 5.38 | 5.21 | 5.30 | 5.30 | -1.67% | 58,428,661 |
| Sep 8, 2026 | 5.46 | 5.50 | 5.31 | 5.39 | 5.39 | -0.74% | 82,169,399 |
| Sep 7, 2026 | 5.28 | 5.60 | 5.27 | 5.43 | 5.43 | -0.91% | 104,950,930 |
| Sep 4, 2026 | 5.56 | 5.77 | 5.37 | 5.48 | 5.48 | 3.79% | 165,306,310 |
| Sep 3, 2026 | 4.88 | 5.28 | 4.87 | 5.28 | 5.28 | 10.00% | 56,132,260 |
| Sep 2, 2026 | 4.85 | 4.88 | 4.71 | 4.80 | 4.80 | -1.03% | 34,177,200 |
| Sep 1, 2026 | 4.60 | 4.98 | 4.57 | 4.85 | 4.85 | 5.90% | 60,394,890 |
| Aug 31, 2026 | 4.77 | 4.82 | 4.57 | 4.58 | 4.58 | -4.58% | 35,778,300 |
| Aug 28, 2026 | 4.71 | 4.81 | 4.69 | 4.80 | 4.80 | 1.69% | 18,723,702 |
| Aug 27, 2026 | 4.70 | 4.75 | 4.66 | 4.72 | 4.72 | 0.43% | 15,254,560 |
| Aug 26, 2026 | 4.66 | 4.76 | 4.66 | 4.70 | 4.70 | 0.64% | 18,086,500 |
| Aug 25, 2026 | 4.49 | 4.67 | 4.49 | 4.67 | 4.67 | 3.78% | 22,461,500 |
| Aug 24, 2026 | 4.50 | 4.57 | 4.46 | 4.50 | 4.50 | - | 14,656,000 |
| Aug 21, 2026 | 4.55 | 4.55 | 4.45 | 4.50 | 4.50 | -1.32% | 16,798,900 |
| Aug 20, 2026 | 4.50 | 4.61 | 4.49 | 4.56 | 4.56 | 1.33% | 21,405,000 |
| Aug 19, 2026 | 4.59 | 4.64 | 4.47 | 4.50 | 4.50 | -2.39% | 18,437,100 |
| Aug 18, 2026 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.65% | 18,040,117 |
| Aug 17, 2026 | 4.66 | 4.66 | 4.56 | 4.64 | 4.64 | - | 17,115,082 |
| Aug 14, 2026 | 4.74 | 4.76 | 4.62 | 4.64 | 4.64 | -2.11% | 18,388,180 |
| Aug 13, 2026 | 4.86 | 4.88 | 4.74 | 4.74 | 4.74 | -2.47% | 19,763,847 |
| Aug 12, 2026 | 4.76 | 4.89 | 4.76 | 4.86 | 4.86 | 1.89% | 19,937,560 |
| Aug 11, 2026 | 4.76 | 4.81 | 4.71 | 4.77 | 4.77 | - | 13,456,593 |
| Aug 10, 2026 | 4.70 | 4.81 | 4.68 | 4.77 | 4.77 | 1.49% | 19,025,900 |
| Aug 7, 2026 | 4.75 | 4.75 | 4.59 | 4.70 | 4.70 | -0.84% | 23,704,410 |
| Aug 6, 2026 | 4.83 | 4.86 | 4.70 | 4.74 | 4.74 | -1.66% | 20,223,706 |
| Aug 5, 2026 | 4.84 | 4.90 | 4.79 | 4.82 | 4.82 | -0.41% | 17,931,494 |
| Aug 4, 2026 | 4.89 | 4.95 | 4.82 | 4.84 | 4.84 | -1.22% | 18,989,077 |
| Aug 3, 2026 | 4.83 | 4.90 | 4.80 | 4.90 | 4.90 | 2.30% | 18,278,400 |
| Jul 31, 2026 | 4.73 | 4.82 | 4.73 | 4.79 | 4.79 | - | 20,526,786 |
| Jul 30, 2026 | 4.75 | 4.91 | 4.75 | 4.79 | 4.79 | - | 25,817,700 |
| Jul 29, 2026 | 4.72 | 4.83 | 4.72 | 4.79 | 4.79 | 1.91% | 25,964,380 |
| Jul 28, 2026 | 4.61 | 4.73 | 4.58 | 4.70 | 4.70 | 1.95% | 23,612,020 |
| Jul 27, 2026 | 4.48 | 4.64 | 4.44 | 4.61 | 4.61 | 3.36% | 21,342,915 |
| Jul 24, 2026 | 4.59 | 4.64 | 4.45 | 4.46 | 4.46 | -3.46% | 18,144,118 |
| Jul 23, 2026 | 4.53 | 4.63 | 4.48 | 4.62 | 4.62 | 1.99% | 18,942,380 |
| Jul 22, 2026 | 4.48 | 4.58 | 4.44 | 4.53 | 4.53 | 0.67% | 26,226,620 |
| Jul 21, 2026 | 4.49 | 4.55 | 4.47 | 4.50 | 4.50 | - | 25,292,300 |
| Jul 20, 2026 | 4.44 | 4.56 | 4.42 | 4.50 | 4.50 | 1.35% | 26,656,660 |