Zhuhai Zhumian Group Co., Ltd. (SHA:600185)
China · Delayed Price · Currency is CNY 4.960
-0.090 (-1.78%)
Jun 9, 2026, 1:15 PM CST
Zhuhai Zhumian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.10 | 5.28 | 5.00 | 5.04 | - | -2.89% | 21,868,697 |
| Jun 5, 2026 | 5.20 | 5.39 | 5.17 | 5.19 | 5.19 | - | 20,983,460 |
| Jun 4, 2026 | 5.27 | 5.33 | 5.15 | 5.19 | 5.19 | -1.52% | 19,063,220 |
| Jun 3, 2026 | 5.36 | 5.36 | 5.24 | 5.27 | 5.27 | -1.68% | 19,308,100 |
| Jun 2, 2026 | 5.49 | 5.50 | 5.35 | 5.36 | 5.36 | -2.19% | 19,371,600 |
| Jun 1, 2026 | 5.41 | 5.52 | 5.27 | 5.48 | 5.48 | 0.37% | 21,599,760 |
| May 29, 2026 | 5.37 | 5.63 | 5.36 | 5.46 | 5.46 | 1.68% | 36,441,010 |
| May 28, 2026 | 5.42 | 5.47 | 5.23 | 5.37 | 5.37 | -1.29% | 20,877,840 |
| May 27, 2026 | 5.54 | 5.56 | 5.39 | 5.44 | 5.44 | -1.81% | 21,160,500 |
| May 26, 2026 | 5.55 | 5.65 | 5.48 | 5.54 | 5.54 | -0.72% | 16,710,030 |
| May 25, 2026 | 5.53 | 5.72 | 5.40 | 5.58 | 5.58 | 1.45% | 30,253,470 |
| May 22, 2026 | 5.58 | 5.64 | 5.47 | 5.50 | 5.50 | -1.43% | 21,060,050 |
| May 21, 2026 | 5.59 | 5.78 | 5.56 | 5.58 | 5.58 | - | 28,905,380 |
| May 20, 2026 | 5.68 | 5.69 | 5.53 | 5.58 | 5.58 | -2.28% | 26,825,100 |
| May 19, 2026 | 5.75 | 5.82 | 5.67 | 5.71 | 5.71 | -1.04% | 18,049,590 |
| May 18, 2026 | 5.72 | 5.81 | 5.65 | 5.77 | 5.77 | 0.70% | 24,713,250 |
| May 15, 2026 | 5.81 | 5.82 | 5.70 | 5.73 | 5.73 | -1.72% | 24,296,200 |
| May 14, 2026 | 5.93 | 5.95 | 5.77 | 5.83 | 5.83 | -1.69% | 26,922,180 |
| May 13, 2026 | 5.90 | 5.99 | 5.85 | 5.93 | 5.93 | 0.85% | 23,497,860 |
| May 12, 2026 | 5.94 | 5.95 | 5.84 | 5.88 | 5.88 | -1.34% | 21,392,080 |
| May 11, 2026 | 5.90 | 6.03 | 5.83 | 5.96 | 5.96 | 0.85% | 27,995,800 |
| May 8, 2026 | 5.76 | 6.01 | 5.74 | 5.91 | 5.91 | 2.25% | 29,138,720 |
| May 7, 2026 | 5.83 | 5.87 | 5.75 | 5.78 | 5.78 | -0.86% | 23,283,240 |
| May 6, 2026 | 5.91 | 5.91 | 5.82 | 5.83 | 5.83 | -1.85% | 31,299,240 |
| Apr 30, 2026 | 5.94 | 6.03 | 5.90 | 5.94 | 5.94 | - | 27,898,040 |
| Apr 29, 2026 | 5.81 | 5.97 | 5.81 | 5.94 | 5.94 | 1.71% | 22,053,640 |
| Apr 28, 2026 | 6.03 | 6.05 | 5.81 | 5.84 | 5.84 | -3.63% | 35,625,800 |
| Apr 27, 2026 | 5.92 | 6.06 | 5.83 | 6.06 | 6.06 | 2.36% | 28,714,970 |
| Apr 24, 2026 | 5.83 | 5.95 | 5.82 | 5.92 | 5.92 | 1.02% | 20,279,460 |
| Apr 23, 2026 | 5.85 | 5.90 | 5.79 | 5.86 | 5.86 | -0.17% | 19,714,750 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.81 | 5.87 | 5.87 | -1.01% | 23,776,860 |
| Apr 21, 2026 | 5.96 | 6.13 | 5.90 | 5.93 | 5.93 | 0.17% | 34,982,750 |
| Apr 20, 2026 | 5.92 | 6.01 | 5.84 | 5.92 | 5.92 | -1.00% | 23,557,640 |
| Apr 17, 2026 | 5.86 | 6.01 | 5.78 | 5.98 | 5.98 | 1.87% | 25,718,200 |
| Apr 16, 2026 | 5.72 | 5.90 | 5.71 | 5.87 | 5.87 | 2.62% | 29,204,540 |
| Apr 15, 2026 | 5.76 | 5.80 | 5.69 | 5.72 | 5.72 | -0.69% | 17,819,820 |
| Apr 14, 2026 | 5.68 | 5.78 | 5.64 | 5.76 | 5.76 | 1.59% | 27,485,920 |
| Apr 13, 2026 | 5.77 | 5.79 | 5.64 | 5.67 | 5.67 | -1.73% | 25,728,300 |
| Apr 10, 2026 | 5.74 | 5.82 | 5.72 | 5.77 | 5.77 | 1.58% | 18,511,300 |
| Apr 9, 2026 | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -2.24% | 19,226,970 |
| Apr 8, 2026 | 5.75 | 5.82 | 5.73 | 5.81 | 5.81 | 3.01% | 24,042,600 |
| Apr 7, 2026 | 5.56 | 5.66 | 5.56 | 5.64 | 5.64 | 1.44% | 14,163,300 |
| Apr 3, 2026 | 5.65 | 5.68 | 5.56 | 5.56 | 5.56 | -1.59% | 15,100,300 |
| Apr 2, 2026 | 5.72 | 5.75 | 5.63 | 5.65 | 5.65 | -1.74% | 17,962,800 |
| Apr 1, 2026 | 5.78 | 5.81 | 5.69 | 5.75 | 5.75 | 1.23% | 20,934,286 |
| Mar 31, 2026 | 5.80 | 5.92 | 5.68 | 5.68 | 5.68 | -2.41% | 27,262,720 |
| Mar 30, 2026 | 5.85 | 5.90 | 5.73 | 5.82 | 5.82 | -2.18% | 28,717,280 |
| Mar 27, 2026 | 5.78 | 6.01 | 5.75 | 5.95 | 5.95 | 2.06% | 24,791,287 |
| Mar 26, 2026 | 5.90 | 5.97 | 5.81 | 5.83 | 5.83 | -1.69% | 21,445,980 |
| Mar 25, 2026 | 5.85 | 5.94 | 5.85 | 5.93 | 5.93 | 2.07% | 26,590,600 |