Zhejiang Development Group Co.,Ltd (SHE:000906)
China · Delayed Price · Currency is CNY 5.72
+0.02 (0.35%)
Apr 21, 2026, 3:04 PM CST
SHE:000906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.69 | 5.75 | 5.68 | 5.71 | - | 0.18% | 2,710,500 |
| Apr 20, 2026 | 5.71 | 5.74 | 5.67 | 5.70 | 5.70 | 0.53% | 4,698,100 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.64 | 5.67 | 5.67 | -1.05% | 4,571,473 |
| Apr 16, 2026 | 5.72 | 5.74 | 5.69 | 5.73 | 5.73 | 0.53% | 4,746,560 |
| Apr 15, 2026 | 5.73 | 5.76 | 5.68 | 5.70 | 5.70 | -0.35% | 3,684,859 |
| Apr 14, 2026 | 5.73 | 5.79 | 5.65 | 5.72 | 5.72 | 0.18% | 5,831,259 |
| Apr 13, 2026 | 5.72 | 5.73 | 5.66 | 5.71 | 5.71 | -0.35% | 4,471,001 |
| Apr 10, 2026 | 5.77 | 5.81 | 5.70 | 5.73 | 5.73 | - | 7,157,782 |
| Apr 9, 2026 | 5.77 | 5.82 | 5.67 | 5.73 | 5.73 | -1.21% | 6,206,523 |
| Apr 8, 2026 | 5.71 | 5.83 | 5.71 | 5.80 | 5.80 | 2.29% | 5,362,340 |
| Apr 7, 2026 | 5.60 | 5.69 | 5.51 | 5.67 | 5.67 | 1.07% | 4,456,505 |
| Apr 3, 2026 | 5.78 | 5.79 | 5.59 | 5.61 | 5.61 | -3.11% | 4,599,351 |
| Apr 2, 2026 | 5.81 | 5.85 | 5.74 | 5.79 | 5.79 | -0.52% | 4,711,107 |
| Apr 1, 2026 | 5.84 | 5.85 | 5.76 | 5.82 | 5.82 | 0.69% | 4,823,797 |
| Mar 31, 2026 | 5.75 | 5.86 | 5.73 | 5.78 | 5.78 | 0.52% | 5,498,619 |
| Mar 30, 2026 | 5.65 | 5.77 | 5.59 | 5.75 | 5.75 | 1.05% | 5,622,936 |
| Mar 27, 2026 | 5.67 | 5.70 | 5.59 | 5.69 | 5.69 | 0.35% | 6,057,319 |
| Mar 26, 2026 | 5.67 | 5.76 | 5.63 | 5.67 | 5.67 | 0.35% | 7,727,779 |
| Mar 25, 2026 | 5.52 | 5.66 | 5.49 | 5.65 | 5.65 | 2.36% | 7,493,682 |
| Mar 24, 2026 | 5.42 | 5.52 | 5.33 | 5.52 | 5.52 | 3.56% | 7,988,171 |
| Mar 23, 2026 | 5.66 | 5.66 | 5.31 | 5.33 | 5.33 | -6.98% | 13,926,555 |
| Mar 20, 2026 | 5.88 | 5.91 | 5.71 | 5.73 | 5.73 | -2.39% | 8,317,631 |
| Mar 19, 2026 | 5.95 | 5.99 | 5.86 | 5.87 | 5.87 | -2.00% | 7,214,336 |
| Mar 18, 2026 | 6.06 | 6.07 | 5.93 | 5.99 | 5.99 | -0.66% | 8,021,098 |
| Mar 17, 2026 | 6.09 | 6.15 | 6.02 | 6.03 | 6.03 | -0.50% | 6,856,600 |
| Mar 16, 2026 | 6.08 | 6.13 | 6.04 | 6.06 | 6.06 | -0.49% | 6,762,012 |
| Mar 13, 2026 | 6.12 | 6.18 | 6.05 | 6.09 | 6.09 | -0.49% | 9,183,070 |
| Mar 12, 2026 | 6.12 | 6.18 | 6.11 | 6.12 | 6.12 | -0.33% | 7,007,024 |
| Mar 11, 2026 | 6.10 | 6.15 | 6.04 | 6.14 | 6.14 | 0.66% | 6,600,647 |
| Mar 10, 2026 | 6.14 | 6.15 | 6.08 | 6.10 | 6.10 | -0.16% | 6,397,529 |
| Mar 9, 2026 | 6.12 | 6.22 | 6.08 | 6.11 | 6.11 | -0.65% | 8,367,186 |
| Mar 6, 2026 | 5.98 | 6.19 | 5.95 | 6.15 | 6.15 | 2.84% | 9,570,184 |
| Mar 5, 2026 | 6.05 | 6.06 | 5.97 | 5.98 | 5.98 | 1.01% | 7,828,966 |
| Mar 4, 2026 | 6.11 | 6.11 | 5.91 | 5.92 | 5.92 | -3.74% | 12,514,590 |
| Mar 3, 2026 | 6.25 | 6.29 | 6.11 | 6.15 | 6.15 | -1.60% | 11,519,090 |
| Mar 2, 2026 | 6.24 | 6.32 | 6.18 | 6.25 | 6.25 | -0.16% | 10,446,686 |
| Feb 27, 2026 | 6.23 | 6.27 | 6.20 | 6.26 | 6.26 | 0.48% | 5,369,335 |
| Feb 26, 2026 | 6.27 | 6.28 | 6.20 | 6.23 | 6.23 | -0.16% | 5,898,288 |
| Feb 25, 2026 | 6.27 | 6.30 | 6.23 | 6.24 | 6.24 | -0.16% | 6,879,812 |
| Feb 24, 2026 | 6.18 | 6.27 | 6.18 | 6.25 | 6.25 | 1.96% | 8,231,435 |
| Feb 13, 2026 | 6.20 | 6.25 | 6.12 | 6.13 | 6.13 | -1.45% | 4,989,639 |
| Feb 12, 2026 | 6.25 | 6.27 | 6.19 | 6.22 | 6.22 | -0.16% | 5,208,019 |
| Feb 11, 2026 | 6.22 | 6.25 | 6.20 | 6.23 | 6.23 | - | 4,593,460 |
| Feb 10, 2026 | 6.23 | 6.25 | 6.17 | 6.23 | 6.23 | -0.16% | 4,957,811 |
| Feb 9, 2026 | 6.21 | 6.25 | 6.18 | 6.24 | 6.24 | 1.30% | 5,588,539 |
| Feb 6, 2026 | 6.18 | 6.24 | 6.15 | 6.16 | 6.16 | -0.81% | 5,610,500 |
| Feb 5, 2026 | 6.21 | 6.23 | 6.15 | 6.21 | 6.21 | 0.16% | 5,372,913 |
| Feb 4, 2026 | 6.11 | 6.21 | 6.10 | 6.20 | 6.20 | 1.47% | 6,306,364 |
| Feb 3, 2026 | 6.06 | 6.12 | 6.04 | 6.11 | 6.11 | 1.33% | 5,749,300 |
| Feb 2, 2026 | 6.20 | 6.24 | 6.00 | 6.03 | 6.03 | -3.21% | 9,071,619 |