ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 10.74
-0.34 (-3.07%)
Oct 29, 2026, 2:15 PM CST
ZheJiang AoKang Shoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 11.25 | 11.50 | 10.74 | 10.74 | 10.74 | -3.07% | 7,231,601 |
| Oct 28, 2026 | 10.92 | 11.16 | 10.78 | 11.08 | 11.08 | 2.03% | 8,491,101 |
| Oct 27, 2026 | 10.50 | 11.28 | 10.46 | 10.86 | 10.86 | 3.63% | 10,888,206 |
| Oct 26, 2026 | 9.99 | 10.68 | 9.99 | 10.48 | 10.48 | 3.25% | 10,656,099 |
| Oct 23, 2026 | 10.14 | 10.20 | 9.20 | 10.15 | 10.15 | -0.49% | 13,433,750 |
| Oct 22, 2026 | 10.98 | 11.04 | 10.18 | 10.20 | 10.20 | -6.76% | 7,914,100 |
| Oct 21, 2026 | 10.83 | 11.20 | 10.81 | 10.94 | 10.94 | 1.20% | 7,728,300 |
| Oct 20, 2026 | 11.27 | 11.49 | 10.65 | 10.81 | 10.81 | -4.08% | 11,348,000 |
| Oct 19, 2026 | 10.39 | 11.55 | 9.90 | 11.27 | 11.27 | 7.33% | 19,101,700 |
| Oct 16, 2026 | 11.08 | 11.14 | 10.35 | 10.50 | 10.50 | -2.96% | 10,201,710 |
| Oct 15, 2026 | 11.27 | 11.27 | 10.71 | 10.82 | 10.82 | -4.50% | 12,460,000 |
| Oct 14, 2026 | 12.01 | 12.29 | 11.23 | 11.33 | 11.33 | -4.87% | 16,432,856 |
| Oct 13, 2026 | 10.50 | 11.91 | 10.50 | 11.91 | 11.91 | 9.97% | 13,874,630 |
| Oct 12, 2026 | 11.40 | 11.61 | 10.83 | 10.83 | 10.83 | -5.00% | 8,337,600 |
| Oct 9, 2026 | 11.25 | 11.49 | 10.82 | 11.40 | 11.40 | 0.62% | 10,362,199 |
| Oct 8, 2026 | 11.29 | 11.49 | 11.10 | 11.33 | 11.33 | 0.35% | 11,287,700 |
| Sep 30, 2026 | 11.90 | 11.99 | 11.17 | 11.29 | 11.29 | -5.68% | 15,906,800 |
| Sep 29, 2026 | 11.42 | 12.16 | 11.12 | 11.97 | 11.97 | 5.74% | 18,478,411 |
| Sep 28, 2026 | 11.62 | 11.69 | 11.05 | 11.32 | 11.32 | -3.58% | 22,779,099 |
| Sep 24, 2026 | 12.00 | 12.24 | 11.74 | 11.74 | 11.74 | -3.14% | 20,696,800 |
| Sep 23, 2026 | 11.62 | 12.20 | 11.58 | 12.12 | 12.12 | 4.30% | 25,072,550 |
| Sep 22, 2026 | 11.56 | 12.04 | 11.45 | 11.62 | 11.62 | 1.31% | 37,297,785 |
| Sep 21, 2026 | 10.59 | 11.47 | 10.55 | 11.47 | 11.47 | 9.97% | 28,561,035 |
| Sep 18, 2026 | 9.39 | 10.43 | 9.21 | 10.43 | 10.43 | 10.02% | 25,738,255 |
| Sep 17, 2026 | 9.07 | 9.53 | 9.01 | 9.48 | 9.48 | 4.52% | 12,593,630 |
| Sep 16, 2026 | 9.05 | 9.11 | 8.72 | 9.07 | 9.07 | 2.25% | 7,274,800 |
| Sep 15, 2026 | 8.62 | 9.21 | 8.62 | 8.87 | 8.87 | 1.95% | 9,049,247 |
| Sep 14, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | -2.47% | 6,024,300 |
| Sep 11, 2026 | 8.87 | 8.99 | 8.71 | 8.92 | 8.92 | - | 10,686,900 |
| Sep 10, 2026 | 9.05 | 9.11 | 8.87 | 8.92 | 8.92 | -2.51% | 9,204,100 |
| Sep 9, 2026 | 9.38 | 9.38 | 8.90 | 9.15 | 9.15 | -0.87% | 14,615,500 |
| Sep 8, 2026 | 9.27 | 9.56 | 9.16 | 9.23 | 9.23 | 0.11% | 13,253,710 |
| Sep 7, 2026 | 8.97 | 9.26 | 8.86 | 9.22 | 9.22 | 2.79% | 12,232,200 |
| Sep 4, 2026 | 9.15 | 9.30 | 8.86 | 8.97 | 8.97 | -1.32% | 16,223,800 |
| Sep 3, 2026 | 9.40 | 9.46 | 8.97 | 9.09 | 9.09 | -1.30% | 24,704,100 |
| Sep 2, 2026 | 8.88 | 9.78 | 8.88 | 9.21 | 9.21 | 3.60% | 39,551,332 |
| Sep 1, 2026 | 9.28 | 9.43 | 8.88 | 8.89 | 8.89 | -1.55% | 26,256,541 |
| Aug 31, 2026 | 8.17 | 9.03 | 8.06 | 9.03 | 9.03 | 9.99% | 17,056,290 |
| Aug 28, 2026 | 8.28 | 8.39 | 8.18 | 8.21 | 8.21 | -1.32% | 8,359,500 |
| Aug 27, 2026 | 8.19 | 8.48 | 8.11 | 8.32 | 8.32 | 1.46% | 9,312,600 |
| 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% | 14,051,753 |
| 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 |