ZheJiang AoKang Shoes Co.,Ltd. (SHA:603001)
China · Delayed Price · Currency is CNY 11.29
-0.68 (-5.68%)
Sep 30, 2026, 3:00 PM CST
ZheJiang AoKang Shoes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,800,505 |
| 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% | 14,051,750 |
| 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 |