ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 8.20
+0.08 (0.99%)
Aug 26, 2026, 3:00 PM CST
ZheJiang AoKang Shoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.11 | 8.22 | 7.99 | 8.20 | 8.20 | 0.99% | 8,115,500 |
| Aug 25, 2026 | 8.02 | 8.22 | 7.83 | 8.12 | 8.12 | 0.62% | 8,001,100 |
| Aug 24, 2026 | 8.42 | 8.44 | 7.82 | 8.07 | 8.07 | -2.18% | 14,051,750 |
| Aug 21, 2026 | 8.15 | 8.44 | 7.92 | 8.25 | 8.25 | 1.48% | 15,392,100 |
| Aug 20, 2026 | 7.72 | 8.39 | 7.60 | 8.13 | 8.13 | 6.55% | 20,821,400 |
| Aug 19, 2026 | 7.69 | 7.86 | 7.56 | 7.63 | 7.63 | -2.93% | 10,817,700 |
| Aug 18, 2026 | 7.93 | 8.06 | 7.83 | 7.86 | 7.86 | -1.01% | 10,280,499 |
| Aug 17, 2026 | 7.50 | 7.98 | 7.41 | 7.94 | 7.94 | 6.01% | 13,021,600 |
| Aug 14, 2026 | 7.45 | 7.55 | 7.29 | 7.49 | 7.49 | 0.54% | 12,191,200 |
| Aug 13, 2026 | 7.62 | 7.68 | 7.43 | 7.45 | 7.45 | -2.10% | 13,704,100 |
| Aug 12, 2026 | 7.63 | 7.68 | 7.48 | 7.61 | 7.61 | -0.52% | 12,093,500 |
| Aug 11, 2026 | 7.29 | 7.78 | 7.25 | 7.65 | 7.65 | 3.80% | 20,343,370 |
| Aug 10, 2026 | 7.14 | 7.43 | 7.14 | 7.37 | 7.37 | 3.37% | 13,180,100 |
| Aug 7, 2026 | 7.21 | 7.26 | 6.98 | 7.13 | 7.13 | -1.93% | 12,349,900 |
| Aug 6, 2026 | 7.02 | 7.35 | 6.96 | 7.27 | 7.27 | 3.71% | 15,030,500 |
| Aug 5, 2026 | 6.87 | 7.05 | 6.75 | 7.01 | 7.01 | 3.24% | 11,116,400 |
| Aug 4, 2026 | 6.63 | 6.83 | 6.56 | 6.79 | 6.79 | 2.41% | 10,978,800 |
| Aug 3, 2026 | 6.35 | 6.65 | 6.34 | 6.63 | 6.63 | 3.43% | 12,412,400 |
| Jul 31, 2026 | 6.39 | 6.46 | 6.28 | 6.41 | 6.41 | 1.58% | 14,338,900 |
| Jul 30, 2026 | 6.39 | 6.59 | 6.25 | 6.31 | 6.31 | -2.17% | 16,447,400 |
| Jul 29, 2026 | 6.29 | 6.47 | 6.18 | 6.45 | 6.45 | 3.37% | 13,401,247 |
| Jul 28, 2026 | 6.22 | 6.58 | 6.12 | 6.24 | 6.24 | 0.65% | 14,854,000 |
| Jul 27, 2026 | 5.83 | 6.30 | 5.83 | 6.20 | 6.20 | 5.44% | 14,800,750 |
| Jul 24, 2026 | 5.99 | 6.17 | 5.82 | 5.88 | 5.88 | -2.33% | 13,629,600 |
| Jul 23, 2026 | 5.81 | 6.02 | 5.74 | 6.02 | 6.02 | 4.51% | 13,440,900 |
| Jul 22, 2026 | 5.99 | 6.05 | 5.73 | 5.76 | 5.76 | -5.11% | 18,117,900 |
| Jul 21, 2026 | 5.80 | 6.08 | 5.37 | 6.07 | 6.07 | 4.30% | 28,893,000 |
| Jul 20, 2026 | 6.34 | 6.40 | 5.73 | 5.82 | 5.82 | -8.49% | 26,464,147 |
| Jul 17, 2026 | 6.83 | 6.84 | 6.27 | 6.36 | 6.36 | -7.02% | 23,685,000 |
| Jul 16, 2026 | 6.87 | 6.99 | 6.81 | 6.84 | 6.84 | -2.15% | 16,811,200 |
| Jul 15, 2026 | 7.06 | 7.20 | 6.98 | 6.99 | 6.99 | -2.24% | 23,358,154 |
| Jul 14, 2026 | 6.99 | 7.15 | 6.75 | 7.15 | 7.15 | 2.00% | 30,464,280 |
| Jul 13, 2026 | 7.25 | 7.41 | 6.96 | 7.01 | 7.01 | -3.18% | 37,787,951 |
| Jul 10, 2026 | 7.28 | 7.58 | 7.21 | 7.24 | 7.24 | -3.98% | 47,391,281 |
| Jul 9, 2026 | 7.80 | 7.88 | 7.54 | 7.54 | 7.54 | -10.02% | 43,868,000 |
| Jul 8, 2026 | 8.98 | 9.20 | 8.35 | 8.38 | 8.38 | -9.70% | 72,293,300 |
| Jul 7, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -9.99% | 4,280,000 |
| Jul 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -10.03% | 2,866,600 |
| Jul 3, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -9.98% | 155,200 |
| Jul 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -9.97% | 559,500 |
| Jun 24, 2026 | 13.20 | 14.14 | 13.19 | 14.14 | 14.14 | 10.04% | 32,170,265 |
| Jun 23, 2026 | 12.70 | 13.29 | 12.50 | 12.85 | 12.85 | 1.02% | 27,335,101 |
| Jun 22, 2026 | 11.98 | 12.95 | 11.98 | 12.72 | 12.72 | 6.98% | 44,365,641 |
| Jun 18, 2026 | 10.88 | 11.89 | 10.83 | 11.89 | 11.89 | 9.99% | 40,665,326 |
| Jun 17, 2026 | 10.90 | 11.09 | 10.67 | 10.81 | 10.81 | -1.91% | 15,857,700 |
| Jun 16, 2026 | 10.38 | 11.17 | 10.34 | 11.02 | 11.02 | 6.17% | 21,013,000 |
| Jun 15, 2026 | 9.63 | 10.38 | 9.53 | 10.38 | 10.38 | 7.68% | 16,170,905 |
| Jun 12, 2026 | 9.77 | 9.98 | 9.47 | 9.64 | 9.64 | 0.63% | 19,723,210 |
| Jun 11, 2026 | 10.48 | 10.57 | 9.58 | 9.58 | 9.58 | -9.96% | 22,319,600 |
| Jun 10, 2026 | 10.33 | 10.76 | 10.11 | 10.64 | 10.64 | 3.00% | 17,223,300 |