Zhewen Interactive Group Co., Ltd. (SHA:600986)
China · Delayed Price · Currency is CNY 7.00
+0.45 (6.87%)
Jul 10, 2026, 3:00 PM CST
Zhewen Interactive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.93 | 10.06 | 9.38 | 9.44 | 9.44 | -4.36% | 93,878,022 |
| May 20, 2026 | 10.12 | 10.14 | 9.77 | 9.87 | 9.87 | -3.52% | 88,861,881 |
| May 19, 2026 | 10.21 | 10.58 | 10.09 | 10.23 | 10.23 | -0.58% | 95,213,020 |
| May 18, 2026 | 10.28 | 10.58 | 10.17 | 10.29 | 10.29 | -2.09% | 103,009,600 |
| May 15, 2026 | 10.55 | 11.48 | 10.44 | 10.51 | 10.51 | 0.48% | 180,547,307 |
| May 14, 2026 | 11.30 | 11.30 | 10.45 | 10.46 | 10.46 | -6.36% | 130,148,900 |
| May 13, 2026 | 10.51 | 11.26 | 10.41 | 11.17 | 11.17 | 5.38% | 152,062,200 |
| May 12, 2026 | 10.82 | 10.96 | 10.52 | 10.60 | 10.60 | -3.11% | 102,333,000 |
| May 11, 2026 | 11.23 | 11.38 | 10.87 | 10.94 | 10.94 | -0.64% | 127,694,100 |
| May 8, 2026 | 11.45 | 11.50 | 10.95 | 11.01 | 11.01 | -1.43% | 157,010,900 |
| May 7, 2026 | 10.72 | 11.18 | 10.70 | 11.17 | 11.17 | 5.68% | 155,478,500 |
| May 6, 2026 | 10.19 | 10.75 | 10.19 | 10.57 | 10.57 | 5.81% | 164,346,300 |
| Apr 30, 2026 | 10.27 | 10.39 | 9.91 | 9.99 | 9.99 | -6.90% | 188,365,900 |
| Apr 29, 2026 | 10.58 | 11.06 | 10.53 | 10.73 | 10.73 | 0.85% | 153,495,000 |
| Apr 28, 2026 | 11.14 | 11.30 | 10.60 | 10.64 | 10.64 | -6.91% | 204,722,800 |