Zhejiang Int'l Group Co.,Ltd. (SHE:000411)
China · Delayed Price · Currency is CNY 9.90
+0.10 (1.02%)
Sep 14, 2026, 3:04 PM CST
Zhejiang Int'l Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.04 | 10.04 | 9.77 | 9.80 | 9.80 | -2.20% | 3,502,892 |
| Sep 10, 2026 | 10.12 | 10.15 | 9.98 | 10.02 | 10.02 | -0.99% | 2,048,960 |
| Sep 9, 2026 | 10.20 | 10.24 | 10.08 | 10.12 | 10.12 | -1.75% | 2,429,820 |
| Sep 8, 2026 | 10.19 | 10.30 | 10.15 | 10.30 | 10.30 | 1.38% | 3,262,195 |
| Sep 7, 2026 | 10.19 | 10.23 | 10.10 | 10.16 | 10.16 | -0.59% | 3,566,433 |
| Sep 4, 2026 | 10.05 | 10.46 | 10.02 | 10.22 | 10.22 | 1.79% | 5,610,770 |
| Sep 3, 2026 | 10.11 | 10.17 | 9.98 | 10.04 | 10.04 | 0.10% | 2,667,693 |
| Sep 2, 2026 | 10.10 | 10.14 | 10.00 | 10.03 | 10.03 | -1.28% | 3,492,019 |
| Sep 1, 2026 | 9.80 | 10.19 | 9.80 | 10.16 | 10.16 | 3.46% | 7,550,395 |
| Aug 31, 2026 | 9.83 | 9.87 | 9.76 | 9.82 | 9.82 | -0.71% | 2,749,500 |
| Aug 28, 2026 | 9.75 | 10.06 | 9.75 | 9.89 | 9.89 | 0.82% | 4,281,280 |
| Aug 27, 2026 | 9.85 | 9.93 | 9.75 | 9.81 | 9.81 | 0.10% | 3,014,127 |
| Aug 26, 2026 | 9.80 | 9.94 | 9.78 | 9.80 | 9.80 | -0.41% | 3,110,559 |
| Aug 25, 2026 | 9.51 | 9.84 | 9.51 | 9.84 | 9.84 | 2.71% | 3,305,596 |
| Aug 24, 2026 | 9.65 | 9.74 | 9.54 | 9.58 | 9.58 | -0.93% | 2,981,993 |
| Aug 21, 2026 | 9.85 | 9.90 | 9.61 | 9.67 | 9.67 | -2.81% | 4,379,887 |
| Aug 20, 2026 | 9.88 | 10.03 | 9.85 | 9.95 | 9.95 | 2.37% | 4,383,360 |
| Aug 19, 2026 | 9.82 | 9.95 | 9.67 | 9.72 | 9.72 | -1.62% | 5,236,835 |
| Aug 18, 2026 | 9.94 | 10.02 | 9.86 | 9.88 | 9.88 | -1.00% | 4,105,980 |
| Aug 17, 2026 | 10.08 | 10.13 | 9.77 | 9.98 | 9.98 | -1.38% | 6,220,174 |
| Aug 14, 2026 | 9.98 | 10.16 | 9.84 | 10.12 | 10.12 | 1.20% | 5,782,560 |
| Aug 13, 2026 | 9.94 | 10.16 | 9.77 | 10.00 | 10.00 | 0.20% | 6,716,980 |
| Aug 12, 2026 | 9.81 | 10.08 | 9.77 | 9.98 | 9.98 | 1.22% | 6,140,220 |
| Aug 11, 2026 | 9.83 | 9.98 | 9.74 | 9.86 | 9.86 | 0.31% | 4,789,420 |
| Aug 10, 2026 | 9.65 | 9.86 | 9.64 | 9.83 | 9.83 | 1.87% | 4,667,545 |
| Aug 7, 2026 | 9.58 | 9.65 | 9.48 | 9.65 | 9.65 | 0.63% | 4,107,500 |
| Aug 6, 2026 | 9.52 | 9.64 | 9.44 | 9.59 | 9.59 | 0.74% | 5,284,732 |
| Aug 5, 2026 | 9.60 | 9.63 | 9.47 | 9.52 | 9.52 | -0.83% | 3,775,240 |
| Aug 4, 2026 | 9.65 | 9.85 | 9.56 | 9.60 | 9.60 | -0.21% | 3,808,200 |
| Aug 3, 2026 | 9.47 | 9.64 | 9.46 | 9.62 | 9.62 | 1.26% | 3,120,652 |
| Jul 31, 2026 | 9.41 | 9.52 | 9.36 | 9.50 | 9.50 | 0.42% | 4,154,287 |
| Jul 30, 2026 | 9.36 | 9.51 | 9.30 | 9.46 | 9.46 | 0.64% | 3,474,887 |
| Jul 29, 2026 | 9.39 | 9.53 | 9.36 | 9.40 | 9.40 | 0.43% | 4,388,380 |
| Jul 28, 2026 | 9.23 | 9.44 | 9.22 | 9.36 | 9.36 | 0.65% | 2,559,275 |
| Jul 27, 2026 | 9.10 | 9.33 | 9.02 | 9.30 | 9.30 | 2.42% | 3,226,300 |
| Jul 24, 2026 | 9.30 | 9.33 | 9.07 | 9.08 | 9.08 | -2.89% | 3,239,501 |
| Jul 23, 2026 | 9.15 | 9.36 | 9.07 | 9.35 | 9.35 | 2.30% | 4,333,500 |
| Jul 22, 2026 | 9.22 | 9.38 | 9.08 | 9.14 | 9.14 | -1.08% | 4,706,113 |
| Jul 21, 2026 | 9.38 | 9.44 | 9.16 | 9.24 | 9.24 | -1.49% | 6,697,931 |
| Jul 20, 2026 | 9.41 | 9.61 | 9.26 | 9.38 | 9.38 | -0.21% | 6,548,567 |
| Jul 17, 2026 | 9.73 | 9.90 | 9.32 | 9.40 | 9.40 | -3.98% | 8,006,259 |
| Jul 16, 2026 | 9.60 | 9.85 | 9.47 | 9.79 | 9.79 | 1.03% | 6,857,440 |
| Jul 15, 2026 | 9.30 | 9.73 | 9.22 | 9.69 | 9.69 | 2.98% | 6,811,311 |
| Jul 14, 2026 | 9.35 | 9.50 | 9.18 | 9.41 | 9.41 | 1.29% | 7,151,020 |
| Jul 13, 2026 | 9.26 | 9.50 | 9.26 | 9.29 | 9.29 | -0.21% | 5,020,022 |
| Jul 10, 2026 | 9.13 | 9.37 | 9.01 | 9.31 | 9.31 | 2.35% | 4,978,847 |
| Jul 9, 2026 | 9.60 | 9.65 | 9.35 | 9.45 | 9.10 | -1.56% | 3,652,111 |
| Jul 8, 2026 | 9.42 | 9.65 | 9.27 | 9.60 | 9.24 | 2.35% | 4,148,094 |
| Jul 7, 2026 | 9.61 | 9.63 | 9.32 | 9.38 | 9.03 | -2.39% | 2,722,976 |
| Jul 6, 2026 | 9.54 | 9.70 | 9.43 | 9.61 | 9.25 | 0.73% | 3,568,960 |