Zhewen Interactive Group Co., Ltd. (SHA:600986)
China · Delayed Price · Currency is CNY 6.89
-0.09 (-1.29%)
Sep 30, 2026, 3:00 PM CST
Zhewen Interactive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8.22 | 8.62 | 8.00 | 8.00 | 8.00 | -2.91% | 158,509,393 |
| Aug 12, 2026 | 8.14 | 8.41 | 8.03 | 8.24 | 8.24 | 1.23% | 130,200,407 |
| Aug 11, 2026 | 8.06 | 8.25 | 7.95 | 8.14 | 8.14 | 1.37% | 108,133,606 |
| Aug 10, 2026 | 8.08 | 8.16 | 7.88 | 8.03 | 8.03 | -0.37% | 64,977,422 |
| Aug 7, 2026 | 8.04 | 8.12 | 7.70 | 8.06 | 8.06 | 0.25% | 116,373,378 |
| Aug 6, 2026 | 8.00 | 8.30 | 7.92 | 8.04 | 8.04 | -1.47% | 127,622,076 |
| Aug 5, 2026 | 7.99 | 8.35 | 7.93 | 8.16 | 8.16 | 0.99% | 147,365,617 |
| Aug 4, 2026 | 7.89 | 8.24 | 7.89 | 8.08 | 8.08 | 2.41% | 172,623,584 |
| Aug 3, 2026 | 8.02 | 8.12 | 7.71 | 7.89 | 7.89 | 0.90% | 198,028,329 |
| Jul 31, 2026 | 7.00 | 7.82 | 6.98 | 7.82 | 7.82 | 9.99% | 147,139,672 |
| Jul 30, 2026 | 7.00 | 7.52 | 7.00 | 7.11 | 7.11 | 0.42% | 110,155,376 |
| Jul 29, 2026 | 7.03 | 7.23 | 6.86 | 7.08 | 7.08 | 2.02% | 90,820,846 |
| Jul 28, 2026 | 6.77 | 7.14 | 6.76 | 6.94 | 6.94 | 1.31% | 73,977,784 |
| Jul 27, 2026 | 6.45 | 6.86 | 6.30 | 6.85 | 6.85 | 5.22% | 73,457,146 |
| Jul 24, 2026 | 6.78 | 6.78 | 6.49 | 6.51 | 6.51 | -5.38% | 57,429,222 |
| Jul 23, 2026 | 6.60 | 6.90 | 6.60 | 6.88 | 6.88 | 3.46% | 67,897,769 |
| Jul 22, 2026 | 6.59 | 6.77 | 6.51 | 6.65 | 6.65 | -1.04% | 67,606,477 |