Zhewen Interactive Group Co., Ltd. (SHA:600986)
China · Delayed Price · Currency is CNY 6.39
-0.33 (-4.91%)
Oct 30, 2026, 3:00 PM CST
Zhewen Interactive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.60 | 6.70 | 6.38 | 6.39 | 6.39 | -4.91% | 45,876,912 |
| Oct 29, 2026 | 6.85 | 6.89 | 6.67 | 6.72 | 6.72 | -2.47% | 31,712,046 |
| Oct 28, 2026 | 6.83 | 6.95 | 6.72 | 6.89 | 6.89 | 1.47% | 31,978,400 |
| Oct 27, 2026 | 6.99 | 7.06 | 6.79 | 6.79 | 6.79 | -2.44% | 32,336,900 |
| Oct 26, 2026 | 6.79 | 7.09 | 6.72 | 6.96 | 6.96 | 1.46% | 46,402,500 |
| Oct 23, 2026 | 6.50 | 6.88 | 6.24 | 6.86 | 6.86 | 4.10% | 63,659,151 |
| Oct 22, 2026 | 7.07 | 7.08 | 6.59 | 6.59 | 6.59 | -6.26% | 51,295,800 |
| Oct 21, 2026 | 6.98 | 7.11 | 6.97 | 7.03 | 7.03 | 1.01% | 32,383,300 |
| Oct 20, 2026 | 6.78 | 6.99 | 6.75 | 6.96 | 6.96 | 2.20% | 39,164,930 |
| Oct 19, 2026 | 6.80 | 6.96 | 6.68 | 6.81 | 6.81 | -0.73% | 39,044,663 |
| Oct 16, 2026 | 7.19 | 7.30 | 6.80 | 6.86 | 6.86 | -3.38% | 49,676,150 |
| Oct 15, 2026 | 7.16 | 7.38 | 7.09 | 7.10 | 7.10 | -3.14% | 47,265,007 |
| Oct 14, 2026 | 7.20 | 7.49 | 7.13 | 7.33 | 7.33 | 0.27% | 58,732,480 |
| Oct 13, 2026 | 7.11 | 7.38 | 6.98 | 7.31 | 7.31 | 1.67% | 51,651,019 |
| Oct 12, 2026 | 7.12 | 7.23 | 7.02 | 7.19 | 7.19 | 0.28% | 54,287,878 |
| Oct 9, 2026 | 6.80 | 7.18 | 6.65 | 7.17 | 7.17 | 5.91% | 57,522,820 |
| Oct 8, 2026 | 6.88 | 6.93 | 6.72 | 6.77 | 6.77 | -1.74% | 24,411,920 |
| Sep 30, 2026 | 7.00 | 7.04 | 6.85 | 6.89 | 6.89 | -1.29% | 25,503,882 |
| Sep 29, 2026 | 6.67 | 7.03 | 6.66 | 6.98 | 6.98 | 4.02% | 44,066,940 |
| Sep 28, 2026 | 6.85 | 6.90 | 6.67 | 6.71 | 6.71 | -2.47% | 26,986,156 |
| Sep 24, 2026 | 7.05 | 7.11 | 6.86 | 6.88 | 6.88 | -2.55% | 39,633,547 |
| Sep 23, 2026 | 7.45 | 7.46 | 7.06 | 7.06 | 7.06 | -4.47% | 61,600,131 |
| Sep 22, 2026 | 7.27 | 7.60 | 7.24 | 7.39 | 7.39 | 2.78% | 80,157,162 |
| Sep 21, 2026 | 7.14 | 7.22 | 7.10 | 7.19 | 7.19 | 1.27% | 31,797,384 |
| Sep 18, 2026 | 7.08 | 7.12 | 7.03 | 7.10 | 7.10 | 0.71% | 27,298,111 |
| Sep 17, 2026 | 6.98 | 7.11 | 6.98 | 7.05 | 7.05 | - | 23,485,161 |
| Sep 16, 2026 | 7.00 | 7.08 | 6.92 | 7.05 | 7.05 | 0.43% | 27,973,282 |
| Sep 15, 2026 | 7.21 | 7.24 | 7.01 | 7.02 | 7.02 | -1.96% | 28,271,389 |
| Sep 14, 2026 | 7.26 | 7.30 | 7.12 | 7.16 | 7.16 | -1.38% | 25,515,056 |
| Sep 11, 2026 | 7.25 | 7.32 | 7.06 | 7.26 | 7.26 | -0.27% | 42,368,508 |
| Sep 10, 2026 | 7.35 | 7.48 | 7.23 | 7.28 | 7.28 | -1.22% | 34,386,200 |
| Sep 9, 2026 | 7.55 | 7.59 | 7.27 | 7.37 | 7.37 | -3.28% | 54,607,084 |
| Sep 8, 2026 | 7.50 | 7.73 | 7.44 | 7.62 | 7.62 | 1.33% | 46,615,235 |
| Sep 7, 2026 | 7.53 | 7.65 | 7.47 | 7.52 | 7.52 | -0.53% | 56,928,490 |
| Sep 4, 2026 | 7.44 | 7.83 | 7.40 | 7.56 | 7.56 | 2.72% | 87,924,474 |
| Sep 3, 2026 | 7.54 | 7.70 | 7.34 | 7.36 | 7.36 | -2.26% | 57,229,200 |
| Sep 2, 2026 | 7.62 | 7.76 | 7.52 | 7.53 | 7.53 | -3.21% | 66,475,831 |
| Sep 1, 2026 | 7.46 | 7.99 | 7.42 | 7.78 | 7.78 | 4.29% | 115,699,554 |
| Aug 31, 2026 | 7.04 | 7.46 | 7.00 | 7.46 | 7.46 | 4.34% | 80,450,655 |
| Aug 28, 2026 | 7.29 | 7.33 | 7.13 | 7.15 | 7.15 | -0.83% | 49,020,641 |
| Aug 27, 2026 | 7.11 | 7.30 | 7.07 | 7.21 | 7.21 | 1.41% | 40,053,479 |
| Aug 26, 2026 | 7.07 | 7.20 | 7.02 | 7.11 | 7.11 | 0.57% | 37,697,065 |
| Aug 25, 2026 | 6.85 | 7.09 | 6.84 | 7.07 | 7.07 | 2.61% | 38,601,400 |
| Aug 24, 2026 | 7.07 | 7.08 | 6.81 | 6.89 | 6.89 | -2.41% | 35,358,267 |
| Aug 21, 2026 | 7.00 | 7.08 | 6.87 | 7.06 | 7.06 | - | 37,599,371 |
| Aug 20, 2026 | 7.15 | 7.17 | 7.01 | 7.06 | 7.06 | 0.14% | 41,608,479 |
| Aug 19, 2026 | 7.35 | 7.35 | 7.04 | 7.05 | 7.05 | -5.50% | 63,152,625 |
| Aug 18, 2026 | 7.80 | 7.80 | 7.42 | 7.46 | 7.46 | -4.60% | 73,580,372 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.63 | 7.82 | 7.82 | -0.64% | 68,483,181 |
| Aug 14, 2026 | 8.00 | 8.15 | 7.66 | 7.87 | 7.87 | -1.62% | 110,449,106 |