ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 9.37
+0.02 (0.21%)
Mar 26, 2026, 2:14 PM CST
ZheJiang AoKang Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.88 | 9.35 | 8.84 | 9.35 | 9.35 | 5.17% | 9,335,100 |
| Mar 24, 2026 | 8.47 | 8.96 | 8.30 | 8.89 | 8.89 | 7.63% | 9,399,800 |
| Mar 23, 2026 | 8.48 | 8.51 | 8.12 | 8.26 | 8.26 | -3.28% | 8,501,933 |
| Mar 20, 2026 | 8.65 | 8.69 | 8.50 | 8.54 | 8.54 | -1.27% | 6,143,300 |
| Mar 19, 2026 | 8.79 | 8.88 | 8.56 | 8.65 | 8.65 | -2.92% | 7,378,000 |
| Mar 18, 2026 | 8.73 | 9.01 | 8.69 | 8.91 | 8.91 | 1.37% | 7,363,500 |
| Mar 17, 2026 | 9.11 | 9.11 | 8.75 | 8.79 | 8.79 | -2.01% | 6,485,200 |
| Mar 16, 2026 | 8.91 | 9.06 | 8.77 | 8.97 | 8.97 | -2.39% | 7,836,400 |
| Mar 13, 2026 | 9.70 | 9.72 | 8.77 | 9.19 | 9.19 | -5.26% | 18,149,000 |
| Mar 12, 2026 | 9.79 | 9.95 | 9.62 | 9.70 | 9.70 | -1.12% | 6,813,300 |
| Mar 11, 2026 | 9.94 | 10.01 | 9.77 | 9.81 | 9.81 | -1.31% | 6,637,900 |
| Mar 10, 2026 | 9.67 | 9.96 | 9.55 | 9.94 | 9.94 | 3.11% | 7,660,200 |
| Mar 9, 2026 | 9.61 | 9.68 | 9.17 | 9.64 | 9.64 | 0.42% | 8,978,600 |
| Mar 6, 2026 | 9.45 | 9.67 | 9.31 | 9.60 | 9.60 | 0.21% | 12,146,400 |
| Mar 5, 2026 | 8.88 | 9.58 | 8.75 | 9.58 | 9.58 | 9.99% | 11,445,900 |
| Mar 4, 2026 | 8.75 | 8.90 | 8.43 | 8.71 | 8.71 | -1.69% | 7,395,500 |
| Mar 3, 2026 | 9.26 | 9.26 | 8.84 | 8.86 | 8.86 | -3.59% | 7,330,300 |
| Mar 2, 2026 | 9.43 | 9.67 | 9.16 | 9.19 | 9.19 | -4.07% | 8,364,400 |
| Feb 27, 2026 | 9.42 | 9.58 | 9.37 | 9.58 | 9.58 | 1.70% | 4,693,600 |
| Feb 26, 2026 | 9.49 | 9.54 | 9.37 | 9.42 | 9.42 | -0.11% | 4,486,800 |
| Feb 25, 2026 | 9.66 | 9.68 | 9.42 | 9.43 | 9.43 | -2.08% | 4,839,700 |
| Feb 24, 2026 | 9.53 | 9.76 | 9.45 | 9.63 | 9.63 | 1.58% | 5,609,000 |
| Feb 13, 2026 | 9.55 | 9.59 | 9.40 | 9.48 | 9.48 | -0.73% | 4,989,200 |
| Feb 12, 2026 | 9.53 | 9.65 | 9.33 | 9.55 | 9.55 | 0.21% | 6,917,800 |
| Feb 11, 2026 | 9.72 | 9.75 | 9.52 | 9.53 | 9.53 | -1.45% | 5,376,800 |
| Feb 10, 2026 | 9.75 | 9.81 | 9.61 | 9.67 | 9.67 | -0.82% | 5,271,200 |
| Feb 9, 2026 | 9.82 | 9.98 | 9.65 | 9.75 | 9.75 | -0.81% | 7,592,900 |
| Feb 6, 2026 | 9.77 | 9.91 | 9.65 | 9.83 | 9.83 | -0.41% | 6,848,620 |
| Feb 5, 2026 | 9.98 | 10.18 | 9.78 | 9.87 | 9.87 | -1.40% | 7,428,200 |
| Feb 4, 2026 | 9.96 | 10.07 | 9.86 | 10.01 | 10.01 | 0.30% | 7,809,800 |
| Feb 3, 2026 | 10.15 | 10.20 | 9.87 | 9.98 | 9.98 | -1.19% | 8,268,457 |
| Feb 2, 2026 | 10.34 | 10.56 | 10.06 | 10.10 | 10.10 | -0.39% | 12,757,500 |
| Jan 30, 2026 | 10.40 | 10.60 | 10.05 | 10.14 | 10.14 | -2.87% | 22,800,545 |
| Jan 29, 2026 | 9.64 | 10.44 | 9.50 | 10.44 | 10.44 | 10.01% | 16,854,540 |
| Jan 28, 2026 | 9.03 | 9.90 | 9.00 | 9.49 | 9.49 | 4.52% | 17,993,800 |
| Jan 27, 2026 | 9.19 | 9.25 | 8.82 | 9.08 | 9.08 | -1.94% | 11,372,800 |
| Jan 26, 2026 | 9.50 | 9.66 | 9.14 | 9.26 | 9.26 | -2.22% | 15,411,300 |
| Jan 23, 2026 | 10.02 | 10.32 | 9.27 | 9.47 | 9.47 | -6.79% | 36,886,700 |
| Jan 22, 2026 | 9.33 | 10.18 | 9.32 | 10.16 | 10.16 | 9.84% | 33,904,220 |
| Jan 21, 2026 | 9.30 | 9.56 | 9.25 | 9.25 | 9.25 | -0.64% | 12,302,370 |
| Jan 20, 2026 | 9.31 | 9.35 | 9.04 | 9.31 | 9.31 | -1.06% | 17,244,320 |
| Jan 19, 2026 | 8.55 | 9.41 | 8.38 | 9.41 | 9.41 | 10.06% | 24,732,140 |
| Jan 16, 2026 | 8.73 | 8.95 | 8.51 | 8.55 | 8.55 | -2.06% | 10,227,126 |
| Jan 15, 2026 | 8.58 | 9.05 | 8.51 | 8.73 | 8.73 | 1.99% | 11,686,714 |
| Jan 14, 2026 | 8.55 | 8.74 | 8.43 | 8.56 | 8.56 | 0.12% | 8,881,800 |
| Jan 13, 2026 | 8.52 | 8.70 | 8.41 | 8.55 | 8.55 | 0.35% | 10,607,100 |
| Jan 12, 2026 | 8.62 | 8.66 | 8.41 | 8.52 | 8.52 | -0.81% | 7,953,579 |
| Jan 9, 2026 | 8.50 | 8.61 | 8.39 | 8.59 | 8.59 | 1.06% | 8,366,600 |
| Jan 8, 2026 | 8.49 | 8.58 | 8.42 | 8.50 | 8.50 | - | 6,375,326 |
| Jan 7, 2026 | 8.77 | 8.78 | 8.43 | 8.50 | 8.50 | -3.19% | 9,779,326 |