ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 9.05
+0.82 (9.96%)
May 6, 2026, 3:00 PM CST
ZheJiang AoKang Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.31 | 9.05 | 8.28 | 9.05 | 9.05 | 9.96% | 16,896,873 |
| Apr 30, 2026 | 8.52 | 8.52 | 8.20 | 8.23 | 8.23 | -2.95% | 13,654,194 |
| Apr 29, 2026 | 8.38 | 8.59 | 8.33 | 8.48 | 8.48 | 1.19% | 8,874,233 |
| Apr 28, 2026 | 8.89 | 8.96 | 8.36 | 8.38 | 8.38 | -5.52% | 15,941,600 |
| Apr 27, 2026 | 8.66 | 8.91 | 8.56 | 8.87 | 8.87 | 2.90% | 12,779,300 |
| Apr 24, 2026 | 8.65 | 8.72 | 8.55 | 8.62 | 8.62 | -0.12% | 6,132,700 |
| Apr 23, 2026 | 8.84 | 8.88 | 8.63 | 8.63 | 8.63 | -2.38% | 5,731,712 |
| Apr 22, 2026 | 9.18 | 9.18 | 8.82 | 8.84 | 8.84 | -4.43% | 11,826,088 |
| Apr 21, 2026 | 9.17 | 9.27 | 8.78 | 9.25 | 9.25 | 0.65% | 12,456,200 |
| Apr 20, 2026 | 9.31 | 9.37 | 9.14 | 9.19 | 9.19 | -1.18% | 5,676,400 |
| Apr 17, 2026 | 9.21 | 9.40 | 9.14 | 9.30 | 9.30 | 0.22% | 6,706,600 |
| Apr 16, 2026 | 9.45 | 9.70 | 9.20 | 9.28 | 9.28 | -2.11% | 8,972,984 |
| Apr 15, 2026 | 9.18 | 9.65 | 9.08 | 9.48 | 9.48 | 3.95% | 11,834,558 |
| Apr 14, 2026 | 9.13 | 9.30 | 9.07 | 9.12 | 9.12 | 0.22% | 4,065,800 |
| Apr 13, 2026 | 8.99 | 9.12 | 8.94 | 9.10 | 9.10 | - | 3,984,300 |
| Apr 10, 2026 | 9.11 | 9.33 | 9.08 | 9.10 | 9.10 | -0.11% | 5,075,474 |
| Apr 9, 2026 | 9.28 | 9.29 | 9.04 | 9.11 | 9.11 | -1.94% | 5,615,826 |
| Apr 8, 2026 | 8.85 | 9.39 | 8.85 | 9.29 | 9.29 | 5.33% | 10,032,400 |
| Apr 7, 2026 | 9.20 | 9.25 | 8.74 | 8.82 | 8.82 | -3.71% | 6,517,300 |
| Apr 3, 2026 | 8.90 | 9.16 | 8.81 | 9.16 | 9.16 | 2.35% | 6,422,100 |
| Apr 2, 2026 | 9.06 | 9.06 | 8.83 | 8.95 | 8.95 | -1.21% | 4,387,500 |
| Apr 1, 2026 | 9.09 | 9.27 | 9.00 | 9.06 | 9.06 | 0.44% | 4,925,500 |
| Mar 31, 2026 | 9.17 | 9.35 | 8.92 | 9.02 | 9.02 | -1.96% | 6,315,700 |
| Mar 30, 2026 | 8.84 | 9.20 | 8.75 | 9.20 | 9.20 | 2.56% | 7,976,512 |
| Mar 27, 2026 | 9.30 | 9.30 | 8.72 | 8.97 | 8.97 | -4.78% | 12,737,300 |
| Mar 26, 2026 | 9.27 | 9.44 | 9.15 | 9.42 | 9.42 | 0.75% | 6,466,300 |
| 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 |