Zhewen Interactive Group Co., Ltd. (SHA:600986)
China · Delayed Price · Currency is CNY 10.95
+0.75 (7.35%)
Jan 22, 2026, 3:00 PM CST
Zhewen Interactive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.98 | 11.22 | 9.88 | 11.22 | - | 10.00% | 247,891,640 |
| Jan 21, 2026 | 10.09 | 10.97 | 10.00 | 10.20 | 10.20 | 2.31% | 435,582,400 |
| Jan 20, 2026 | 9.97 | 9.97 | 9.81 | 9.97 | 9.97 | 10.04% | 171,379,300 |
| Jan 19, 2026 | 9.53 | 9.70 | 9.04 | 9.06 | 9.06 | -9.76% | 331,969,300 |
| Jan 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -9.96% | 39,209,500 |
| Jan 15, 2026 | 12.00 | 12.00 | 11.15 | 11.15 | 11.15 | -10.01% | 147,417,800 |
| Jan 14, 2026 | 11.82 | 12.39 | 11.63 | 12.39 | 12.39 | 10.04% | 204,498,300 |
| Jan 13, 2026 | 11.81 | 11.81 | 11.05 | 11.26 | 11.26 | 4.84% | 247,776,436 |
| Jan 12, 2026 | 10.44 | 10.74 | 10.43 | 10.74 | 10.74 | 10.04% | 93,116,860 |
| Jan 9, 2026 | 8.80 | 9.76 | 8.71 | 9.76 | 9.76 | 10.03% | 237,908,800 |
| Jan 8, 2026 | 8.52 | 9.21 | 8.29 | 8.87 | 8.87 | 5.34% | 152,641,500 |
| Jan 7, 2026 | 8.28 | 9.03 | 8.16 | 8.42 | 8.42 | 2.56% | 98,919,391 |
| Jan 6, 2026 | 8.29 | 8.47 | 8.19 | 8.21 | 8.21 | -0.73% | 64,822,960 |
| Jan 5, 2026 | 7.80 | 8.29 | 7.75 | 8.27 | 8.27 | 5.75% | 74,893,560 |
| Dec 31, 2025 | 7.70 | 7.95 | 7.66 | 7.82 | 7.82 | 1.56% | 54,040,150 |
| Dec 30, 2025 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | 3.22% | 58,603,910 |
| Dec 29, 2025 | 7.52 | 7.56 | 7.42 | 7.46 | 7.46 | -0.80% | 28,328,420 |
| Dec 26, 2025 | 7.53 | 7.62 | 7.49 | 7.52 | 7.52 | -0.40% | 31,413,980 |
| Dec 25, 2025 | 7.57 | 7.61 | 7.47 | 7.55 | 7.55 | 1.48% | 30,140,260 |
| Dec 24, 2025 | 7.23 | 7.47 | 7.22 | 7.44 | 7.44 | 2.62% | 40,353,780 |
| Dec 23, 2025 | 7.33 | 7.37 | 7.24 | 7.25 | 7.25 | -1.49% | 30,543,810 |
| Dec 22, 2025 | 7.39 | 7.43 | 7.30 | 7.36 | 7.36 | - | 35,265,400 |
| Dec 19, 2025 | 7.22 | 7.40 | 7.22 | 7.36 | 7.36 | 2.08% | 34,986,600 |
| Dec 18, 2025 | 7.19 | 7.30 | 7.13 | 7.21 | 7.21 | -0.69% | 36,563,230 |
| Dec 17, 2025 | 7.20 | 7.30 | 7.05 | 7.26 | 7.26 | 0.83% | 56,210,016 |
| Dec 16, 2025 | 7.91 | 7.92 | 7.19 | 7.20 | 7.20 | -9.89% | 129,757,557 |
| Dec 15, 2025 | 8.39 | 8.41 | 7.98 | 7.99 | 7.99 | -5.11% | 59,951,300 |
| Dec 12, 2025 | 8.42 | 8.54 | 8.20 | 8.42 | 8.42 | - | 49,481,380 |
| Dec 11, 2025 | 8.86 | 8.88 | 8.39 | 8.42 | 8.42 | -4.75% | 49,325,130 |
| Dec 10, 2025 | 8.99 | 9.16 | 8.78 | 8.84 | 8.84 | -1.34% | 32,453,940 |
| Dec 9, 2025 | 8.93 | 9.23 | 8.89 | 8.96 | 8.96 | -0.11% | 37,079,440 |
| Dec 8, 2025 | 8.72 | 9.05 | 8.69 | 8.97 | 8.97 | 3.10% | 51,397,500 |
| Dec 5, 2025 | 8.69 | 8.75 | 8.54 | 8.70 | 8.70 | -0.57% | 46,785,230 |
| Dec 4, 2025 | 8.90 | 8.97 | 8.34 | 8.75 | 8.75 | -1.91% | 82,104,690 |
| Dec 3, 2025 | 9.72 | 9.72 | 8.90 | 8.92 | 8.92 | -8.04% | 82,355,000 |
| Dec 2, 2025 | 9.84 | 9.86 | 9.63 | 9.70 | 9.70 | -1.32% | 40,660,990 |
| Dec 1, 2025 | 9.56 | 9.85 | 9.39 | 9.83 | 9.83 | 2.29% | 76,448,250 |
| Nov 28, 2025 | 9.74 | 9.80 | 9.48 | 9.61 | 9.61 | -1.54% | 58,911,870 |
| Nov 27, 2025 | 9.94 | 9.97 | 9.74 | 9.76 | 9.76 | -2.30% | 74,811,750 |
| Nov 26, 2025 | 9.72 | 10.05 | 9.68 | 9.99 | 9.99 | 1.42% | 112,355,400 |
| Nov 25, 2025 | 9.50 | 10.38 | 9.45 | 9.85 | 9.85 | 3.25% | 155,060,000 |
| Nov 24, 2025 | 9.14 | 9.67 | 9.08 | 9.54 | 9.54 | 6.47% | 109,655,800 |
| Nov 21, 2025 | 9.11 | 9.36 | 8.93 | 8.96 | 8.96 | -2.18% | 61,429,210 |
| Nov 20, 2025 | 9.26 | 9.31 | 9.10 | 9.16 | 9.16 | -0.97% | 34,135,680 |
| Nov 19, 2025 | 9.41 | 9.44 | 9.15 | 9.25 | 9.25 | - | 49,099,210 |
| Nov 18, 2025 | 9.03 | 9.46 | 8.97 | 9.25 | 9.25 | 2.32% | 61,272,500 |
| Nov 17, 2025 | 9.06 | 9.14 | 8.86 | 9.04 | 9.04 | -0.44% | 40,888,120 |
| Nov 14, 2025 | 9.24 | 9.38 | 9.07 | 9.08 | 9.08 | -2.37% | 45,778,250 |
| Nov 13, 2025 | 9.47 | 9.62 | 9.19 | 9.30 | 9.30 | -1.48% | 70,949,750 |
| Nov 12, 2025 | 9.57 | 9.75 | 9.33 | 9.44 | 9.44 | -0.74% | 62,322,460 |