ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 9.87
-0.14 (-1.40%)
At close: Feb 5, 2026
ZheJiang AoKang Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 8.71 | 8.96 | 8.70 | 8.78 | 8.78 | 0.23% | 5,575,801 |
| Jan 5, 2026 | 8.85 | 8.95 | 8.70 | 8.76 | 8.76 | -2.12% | 8,460,300 |
| Dec 31, 2025 | 8.60 | 9.10 | 8.49 | 8.95 | 8.95 | 4.19% | 11,813,100 |
| Dec 30, 2025 | 8.57 | 8.67 | 8.43 | 8.59 | 8.59 | 0.35% | 4,168,300 |
| Dec 29, 2025 | 8.58 | 8.65 | 8.50 | 8.56 | 8.56 | -0.23% | 4,508,300 |
| Dec 26, 2025 | 8.62 | 8.68 | 8.50 | 8.58 | 8.58 | -0.81% | 3,956,200 |
| Dec 25, 2025 | 8.62 | 8.75 | 8.57 | 8.65 | 8.65 | 0.12% | 5,080,300 |
| Dec 24, 2025 | 8.59 | 8.68 | 8.48 | 8.64 | 8.64 | -0.12% | 5,207,000 |
| Dec 23, 2025 | 8.80 | 9.11 | 8.60 | 8.65 | 8.65 | -1.82% | 9,657,600 |
| Dec 22, 2025 | 9.02 | 9.22 | 8.81 | 8.81 | 8.81 | -2.33% | 14,464,800 |
| Dec 19, 2025 | 8.40 | 9.25 | 8.40 | 9.02 | 9.02 | 7.25% | 21,304,980 |
| Dec 18, 2025 | 8.46 | 8.68 | 8.39 | 8.41 | 8.41 | -1.06% | 2,990,700 |
| Dec 17, 2025 | 8.25 | 8.52 | 8.15 | 8.50 | 8.50 | 3.03% | 3,676,500 |
| Dec 16, 2025 | 8.40 | 8.45 | 8.20 | 8.25 | 8.25 | -2.02% | 4,293,400 |
| Dec 15, 2025 | 8.60 | 8.61 | 8.39 | 8.42 | 8.42 | -1.98% | 4,476,700 |
| Dec 12, 2025 | 8.49 | 8.88 | 8.48 | 8.59 | 8.59 | 0.47% | 6,065,900 |
| Dec 11, 2025 | 8.95 | 9.07 | 8.51 | 8.55 | 8.55 | -4.79% | 7,689,200 |
| Dec 10, 2025 | 8.79 | 9.11 | 8.75 | 8.98 | 8.98 | -0.22% | 7,777,500 |
| Dec 9, 2025 | 9.01 | 9.13 | 8.93 | 9.00 | 9.00 | 0.22% | 6,484,300 |
| Dec 8, 2025 | 8.70 | 9.10 | 8.66 | 8.98 | 8.98 | 3.22% | 12,117,560 |
| Dec 5, 2025 | 8.53 | 8.77 | 8.34 | 8.70 | 8.70 | 2.11% | 7,324,600 |
| Dec 4, 2025 | 8.97 | 8.97 | 8.49 | 8.52 | 8.52 | -5.33% | 8,813,700 |
| Dec 3, 2025 | 8.80 | 9.06 | 8.67 | 9.00 | 9.00 | 2.16% | 13,810,186 |
| Dec 2, 2025 | 8.95 | 9.08 | 8.46 | 8.81 | 8.81 | -3.40% | 27,409,742 |
| Dec 1, 2025 | 9.99 | 10.20 | 9.00 | 9.12 | 9.12 | -8.80% | 31,575,201 |
| Nov 28, 2025 | 9.15 | 10.05 | 8.95 | 10.00 | 10.00 | 9.41% | 18,238,970 |
| Nov 27, 2025 | 8.87 | 9.21 | 8.84 | 9.14 | 9.14 | 2.70% | 8,557,888 |
| Nov 26, 2025 | 8.95 | 9.22 | 8.86 | 8.90 | 8.90 | -0.56% | 5,998,282 |