Zhejiang Int'l Group Co.,Ltd. (SHE:000411)
China · Delayed Price · Currency is CNY 9.50
+0.04 (0.42%)
Jul 31, 2026, 3:04 PM CST
Zhejiang Int'l Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,333,600 |
| 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 |
| Jul 3, 2026 | 9.45 | 9.57 | 9.38 | 9.54 | 9.18 | 1.81% | 3,614,860 |
| Jul 2, 2026 | 9.21 | 9.50 | 9.21 | 9.37 | 9.02 | 0.75% | 3,764,715 |
| Jul 1, 2026 | 8.97 | 9.33 | 8.95 | 9.30 | 8.95 | 2.99% | 4,638,364 |
| Jun 30, 2026 | 9.13 | 9.13 | 8.96 | 9.03 | 8.69 | -2.17% | 3,439,400 |
| Jun 29, 2026 | 8.95 | 9.33 | 8.62 | 9.23 | 8.88 | 2.56% | 7,246,357 |
| Jun 26, 2026 | 9.35 | 9.50 | 9.00 | 9.00 | 8.66 | -4.66% | 5,078,845 |
| Jun 25, 2026 | 9.36 | 9.51 | 9.10 | 9.44 | 9.09 | 0.53% | 5,520,872 |
| Jun 24, 2026 | 9.55 | 9.68 | 9.34 | 9.39 | 9.04 | -2.39% | 4,404,805 |
| Jun 23, 2026 | 9.52 | 9.88 | 9.50 | 9.62 | 9.26 | 0.21% | 6,320,709 |
| Jun 22, 2026 | 9.61 | 9.63 | 9.28 | 9.60 | 9.24 | 0.10% | 6,329,463 |
| Jun 18, 2026 | 9.95 | 9.95 | 9.58 | 9.59 | 9.23 | -2.74% | 5,327,800 |
| Jun 17, 2026 | 10.08 | 10.09 | 9.76 | 9.86 | 9.49 | -2.38% | 7,572,020 |
| Jun 16, 2026 | 10.23 | 10.45 | 9.99 | 10.10 | 9.72 | -3.26% | 12,433,370 |
| Jun 15, 2026 | 9.50 | 10.44 | 9.49 | 10.44 | 10.05 | 10.01% | 10,984,360 |
| Jun 12, 2026 | 9.25 | 9.63 | 9.05 | 9.49 | 9.13 | 2.93% | 9,819,028 |
| Jun 11, 2026 | 9.35 | 9.37 | 9.03 | 9.22 | 8.87 | -1.91% | 8,653,480 |
| Jun 10, 2026 | 9.71 | 9.77 | 9.25 | 9.40 | 9.05 | -4.18% | 12,266,630 |
| Jun 9, 2026 | 10.96 | 10.96 | 9.79 | 9.81 | 9.44 | -9.83% | 22,733,600 |
| Jun 8, 2026 | 11.10 | 11.15 | 10.58 | 10.88 | 10.47 | -4.48% | 15,305,540 |
| Jun 5, 2026 | 11.69 | 11.86 | 11.36 | 11.39 | 10.96 | -2.48% | 13,578,640 |
| Jun 4, 2026 | 11.72 | 11.93 | 11.64 | 11.68 | 11.24 | -1.10% | 13,954,900 |
| Jun 3, 2026 | 12.07 | 12.08 | 11.70 | 11.81 | 11.37 | -2.15% | 14,761,760 |
| Jun 2, 2026 | 12.21 | 12.29 | 11.98 | 12.07 | 11.62 | -0.66% | 16,926,060 |
| Jun 1, 2026 | 11.65 | 12.18 | 11.42 | 12.15 | 11.69 | 4.02% | 21,976,180 |
| May 29, 2026 | 11.55 | 11.79 | 11.34 | 11.68 | 11.24 | 1.21% | 21,797,710 |
| May 28, 2026 | 12.02 | 12.06 | 11.00 | 11.54 | 11.11 | -4.39% | 28,162,980 |
| May 27, 2026 | 12.20 | 12.25 | 11.99 | 12.07 | 11.62 | -0.82% | 12,899,010 |
| May 26, 2026 | 12.11 | 12.19 | 11.98 | 12.17 | 11.71 | 0.50% | 14,797,760 |
| May 25, 2026 | 12.03 | 12.27 | 11.99 | 12.11 | 11.66 | -0.08% | 19,034,620 |
| May 22, 2026 | 11.90 | 12.12 | 11.70 | 12.12 | 11.67 | 1.76% | 19,561,260 |