ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 11.89
+1.08 (9.99%)
Jun 18, 2026, 3:00 PM CST
ZheJiang AoKang Shoes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 10.49 | 10.67 | 10.23 | 10.33 | 10.33 | 1.18% | 10,956,000 |
| Jun 8, 2026 | 10.31 | 10.55 | 9.96 | 10.21 | 10.21 | -3.68% | 18,174,510 |
| Jun 5, 2026 | 10.83 | 10.99 | 10.25 | 10.60 | 10.60 | -1.58% | 19,595,700 |
| Jun 4, 2026 | 10.95 | 11.12 | 10.58 | 10.77 | 10.77 | -0.55% | 18,909,217 |
| Jun 3, 2026 | 10.45 | 10.95 | 10.11 | 10.83 | 10.83 | 3.64% | 24,358,300 |
| Jun 2, 2026 | 9.98 | 10.50 | 9.82 | 10.45 | 10.45 | 5.13% | 25,680,400 |
| Jun 1, 2026 | 10.08 | 11.12 | 9.72 | 9.94 | 9.94 | -1.68% | 31,569,620 |
| May 29, 2026 | 10.30 | 10.53 | 9.97 | 10.11 | 10.11 | -1.56% | 21,261,352 |
| May 28, 2026 | 10.56 | 10.61 | 10.13 | 10.27 | 10.27 | -2.75% | 20,739,011 |
| May 27, 2026 | 10.60 | 10.78 | 10.17 | 10.56 | 10.56 | -2.13% | 36,078,944 |
| May 26, 2026 | 11.05 | 11.73 | 10.52 | 10.79 | 10.79 | 1.22% | 54,686,284 |
| May 25, 2026 | 9.90 | 10.66 | 9.73 | 10.66 | 10.66 | 10.01% | 43,313,606 |
| May 22, 2026 | 8.78 | 9.69 | 8.78 | 9.69 | 9.69 | 9.99% | 19,875,860 |
| May 21, 2026 | 9.21 | 9.22 | 8.71 | 8.81 | 8.81 | -3.72% | 9,658,100 |
| May 20, 2026 | 8.99 | 9.19 | 8.90 | 9.15 | 9.15 | 1.22% | 6,986,100 |
| May 19, 2026 | 8.81 | 9.40 | 8.81 | 9.04 | 9.04 | 2.61% | 15,151,030 |
| May 18, 2026 | 8.84 | 8.91 | 8.68 | 8.81 | 8.81 | -1.01% | 8,667,350 |
| May 15, 2026 | 9.03 | 9.10 | 8.81 | 8.90 | 8.90 | -1.44% | 10,416,800 |
| May 14, 2026 | 9.22 | 9.25 | 9.03 | 9.03 | 9.03 | -2.06% | 10,588,360 |
| May 13, 2026 | 9.20 | 9.26 | 9.01 | 9.22 | 9.22 | 0.55% | 9,468,000 |
| May 12, 2026 | 9.25 | 9.33 | 9.13 | 9.17 | 9.17 | -0.33% | 11,102,300 |
| May 11, 2026 | 9.62 | 9.80 | 9.17 | 9.20 | 9.20 | -6.03% | 17,040,400 |
| May 8, 2026 | 9.55 | 9.84 | 9.40 | 9.79 | 9.79 | 4.59% | 17,197,170 |
| May 7, 2026 | 9.13 | 9.57 | 9.05 | 9.36 | 9.36 | 3.43% | 26,769,100 |
| May 6, 2026 | 8.31 | 9.05 | 8.28 | 9.05 | 9.05 | 9.96% | 16,896,870 |
| Apr 30, 2026 | 8.52 | 8.52 | 8.20 | 8.23 | 8.23 | -2.95% | 13,654,190 |
| 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% | 11,826,080 |
| 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% | 11,834,550 |
| 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 |