Zhewen Interactive Group Co., Ltd. (SHA:600986)
China · Delayed Price · Currency is CNY 7.82
+0.71 (9.99%)
Jul 31, 2026, 3:00 PM CST
Zhewen Interactive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 73,457,140 |
| 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 |
| Jul 21, 2026 | 6.50 | 6.78 | 6.25 | 6.72 | 6.72 | 0.60% | 100,269,100 |
| Jul 20, 2026 | 6.55 | 6.83 | 6.47 | 6.68 | 6.68 | 4.37% | 102,198,000 |
| Jul 17, 2026 | 6.82 | 7.11 | 6.37 | 6.40 | 6.40 | -5.60% | 96,374,410 |
| Jul 16, 2026 | 6.62 | 6.94 | 6.56 | 6.78 | 6.78 | 1.65% | 83,782,897 |
| Jul 15, 2026 | 6.40 | 6.85 | 6.36 | 6.67 | 6.67 | 3.73% | 84,914,820 |
| Jul 14, 2026 | 6.52 | 6.60 | 6.24 | 6.43 | 6.43 | -1.53% | 68,162,886 |
| Jul 13, 2026 | 6.90 | 7.08 | 6.51 | 6.53 | 6.53 | -6.71% | 97,571,600 |
| Jul 10, 2026 | 6.55 | 7.21 | 6.42 | 7.00 | 7.00 | 6.87% | 142,900,601 |
| Jul 9, 2026 | 6.40 | 6.65 | 6.34 | 6.55 | 6.55 | 2.18% | 63,364,562 |
| Jul 8, 2026 | 6.46 | 6.54 | 6.36 | 6.41 | 6.41 | -0.31% | 48,722,282 |
| Jul 7, 2026 | 6.66 | 6.77 | 6.40 | 6.43 | 6.43 | -3.45% | 43,725,395 |
| Jul 6, 2026 | 6.84 | 6.92 | 6.65 | 6.66 | 6.66 | -2.63% | 45,368,642 |
| Jul 3, 2026 | 6.92 | 6.99 | 6.78 | 6.84 | 6.84 | -2.29% | 61,156,702 |
| Jul 2, 2026 | 7.18 | 7.48 | 6.96 | 7.00 | 7.00 | -1.13% | 94,388,800 |
| Jul 1, 2026 | 6.95 | 7.27 | 6.88 | 7.08 | 7.08 | 1.43% | 55,186,926 |
| Jun 30, 2026 | 6.91 | 7.07 | 6.81 | 6.98 | 6.98 | 1.01% | 45,704,396 |
| Jun 29, 2026 | 7.07 | 7.13 | 6.87 | 6.91 | 6.91 | -2.26% | 53,919,464 |
| Jun 26, 2026 | 7.38 | 7.38 | 7.02 | 7.07 | 7.07 | -4.46% | 62,225,935 |
| Jun 25, 2026 | 7.58 | 7.63 | 7.38 | 7.40 | 7.40 | -3.01% | 53,086,961 |
| Jun 24, 2026 | 7.65 | 7.76 | 7.52 | 7.63 | 7.63 | -1.29% | 46,732,584 |
| Jun 23, 2026 | 8.08 | 8.10 | 7.68 | 7.73 | 7.73 | -5.04% | 64,509,422 |
| Jun 22, 2026 | 7.96 | 8.17 | 7.83 | 8.14 | 8.14 | 1.50% | 60,285,481 |
| Jun 18, 2026 | 7.91 | 8.16 | 7.80 | 8.02 | 8.02 | 0.38% | 52,296,670 |
| Jun 17, 2026 | 8.18 | 8.19 | 7.89 | 7.99 | 7.99 | -1.36% | 47,998,741 |
| Jun 16, 2026 | 8.01 | 8.15 | 7.81 | 8.10 | 8.10 | 1.38% | 51,188,485 |
| Jun 15, 2026 | 7.80 | 8.04 | 7.80 | 7.99 | 7.99 | 2.83% | 45,130,181 |
| Jun 12, 2026 | 7.81 | 7.90 | 7.67 | 7.77 | 7.77 | 1.04% | 51,541,901 |
| Jun 11, 2026 | 8.00 | 8.00 | 7.62 | 7.69 | 7.69 | -4.35% | 57,209,673 |
| Jun 10, 2026 | 8.00 | 8.34 | 7.94 | 8.04 | 8.04 | -0.86% | 64,624,171 |
| Jun 9, 2026 | 8.05 | 8.13 | 7.86 | 8.11 | 8.11 | 1.76% | 49,208,065 |
| Jun 8, 2026 | 7.96 | 8.27 | 7.85 | 7.97 | 7.97 | -2.92% | 60,046,231 |
| Jun 5, 2026 | 8.28 | 8.34 | 7.95 | 8.21 | 8.21 | 0.86% | 73,573,015 |
| Jun 4, 2026 | 8.30 | 8.36 | 8.09 | 8.14 | 8.14 | -2.86% | 67,805,836 |
| Jun 3, 2026 | 8.50 | 8.56 | 8.31 | 8.38 | 8.38 | -2.10% | 64,138,711 |
| Jun 2, 2026 | 9.05 | 9.06 | 8.41 | 8.56 | 8.56 | -5.10% | 89,155,321 |
| Jun 1, 2026 | 8.75 | 9.24 | 8.68 | 9.02 | 9.02 | 2.04% | 97,245,340 |
| May 29, 2026 | 8.93 | 9.25 | 8.75 | 8.84 | 8.84 | -0.23% | 94,273,113 |
| May 28, 2026 | 8.70 | 8.91 | 8.48 | 8.86 | 8.86 | 1.84% | 75,228,567 |
| May 27, 2026 | 9.09 | 9.15 | 8.68 | 8.70 | 8.70 | -3.55% | 67,305,723 |
| May 26, 2026 | 9.18 | 9.19 | 8.82 | 9.02 | 9.02 | -2.70% | 71,883,202 |
| May 25, 2026 | 9.51 | 9.66 | 9.20 | 9.27 | 9.27 | -1.70% | 64,034,552 |
| May 22, 2026 | 9.44 | 9.50 | 9.21 | 9.43 | 9.43 | -0.11% | 65,560,840 |