Zhejiang Development Group Co.,Ltd (SHE:000906)
China · Delayed Price · Currency is CNY 5.99
-0.18 (-2.92%)
Sep 15, 2026, 3:04 PM CST
SHE:000906 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6.18 | 6.20 | 5.96 | 5.99 | 5.99 | -2.92% | 13,434,524 |
| Sep 14, 2026 | 6.23 | 6.28 | 6.15 | 6.17 | 6.17 | -0.96% | 9,804,465 |
| Sep 11, 2026 | 6.21 | 6.29 | 6.13 | 6.23 | 6.23 | -0.48% | 16,373,690 |
| Sep 10, 2026 | 6.30 | 6.35 | 6.24 | 6.26 | 6.26 | -0.95% | 10,579,500 |
| Sep 9, 2026 | 6.30 | 6.34 | 6.24 | 6.32 | 6.32 | -0.32% | 11,434,831 |
| Sep 8, 2026 | 6.20 | 6.35 | 6.15 | 6.34 | 6.34 | 2.42% | 13,364,152 |
| Sep 7, 2026 | 6.11 | 6.25 | 6.05 | 6.19 | 6.19 | 1.48% | 14,374,739 |
| Sep 4, 2026 | 6.05 | 6.15 | 6.04 | 6.10 | 6.10 | 0.99% | 11,686,972 |
| Sep 3, 2026 | 5.99 | 6.11 | 5.96 | 6.04 | 6.04 | 0.50% | 10,799,700 |
| Sep 2, 2026 | 5.93 | 6.06 | 5.90 | 6.01 | 6.01 | 1.18% | 16,319,798 |
| Sep 1, 2026 | 5.74 | 6.05 | 5.73 | 5.94 | 5.94 | 3.30% | 22,010,068 |
| Aug 31, 2026 | 5.78 | 5.83 | 5.72 | 5.75 | 5.75 | -0.52% | 13,912,945 |
| Aug 28, 2026 | 5.67 | 5.84 | 5.67 | 5.78 | 5.78 | 1.58% | 15,825,800 |
| Aug 27, 2026 | 5.61 | 5.72 | 5.55 | 5.69 | 5.69 | 1.25% | 15,999,270 |
| Aug 26, 2026 | 5.43 | 5.72 | 5.39 | 5.62 | 5.62 | 3.69% | 20,096,170 |
| Aug 25, 2026 | 5.27 | 5.43 | 5.26 | 5.42 | 5.42 | 2.65% | 9,016,117 |
| Aug 24, 2026 | 5.30 | 5.33 | 5.24 | 5.28 | 5.28 | -0.38% | 4,513,568 |
| Aug 21, 2026 | 5.31 | 5.32 | 5.24 | 5.30 | 5.30 | -0.56% | 3,697,394 |
| Aug 20, 2026 | 5.24 | 5.35 | 5.23 | 5.33 | 5.33 | 1.91% | 4,748,300 |
| Aug 19, 2026 | 5.30 | 5.31 | 5.21 | 5.23 | 5.23 | -1.69% | 5,444,393 |
| Aug 18, 2026 | 5.33 | 5.35 | 5.29 | 5.32 | 5.32 | -0.56% | 4,260,324 |
| Aug 17, 2026 | 5.36 | 5.39 | 5.32 | 5.35 | 5.35 | -0.37% | 7,111,557 |
| Aug 14, 2026 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | - | 4,050,500 |
| Aug 13, 2026 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -1.83% | 5,689,000 |
| Aug 12, 2026 | 5.44 | 5.49 | 5.41 | 5.47 | 5.47 | 0.18% | 4,952,516 |
| Aug 11, 2026 | 5.52 | 5.52 | 5.43 | 5.46 | 5.46 | -1.09% | 5,757,546 |
| Aug 10, 2026 | 5.42 | 5.54 | 5.39 | 5.52 | 5.52 | 1.85% | 6,296,700 |
| Aug 7, 2026 | 5.43 | 5.44 | 5.36 | 5.42 | 5.42 | -0.37% | 5,610,300 |
| Aug 6, 2026 | 5.46 | 5.50 | 5.38 | 5.44 | 5.44 | -0.91% | 4,987,500 |
| Aug 5, 2026 | 5.51 | 5.54 | 5.44 | 5.49 | 5.49 | -0.54% | 5,677,825 |
| Aug 4, 2026 | 5.63 | 5.64 | 5.50 | 5.52 | 5.52 | -1.78% | 6,952,600 |
| Aug 3, 2026 | 5.44 | 5.66 | 5.42 | 5.62 | 5.62 | 2.55% | 10,344,898 |
| Jul 31, 2026 | 5.41 | 5.48 | 5.36 | 5.48 | 5.48 | 1.29% | 7,392,600 |
| Jul 30, 2026 | 5.38 | 5.47 | 5.36 | 5.41 | 5.41 | - | 5,658,268 |
| Jul 29, 2026 | 5.28 | 5.45 | 5.28 | 5.41 | 5.41 | 2.08% | 7,922,515 |
| Jul 28, 2026 | 5.25 | 5.31 | 5.23 | 5.30 | 5.30 | 1.15% | 4,152,536 |
| Jul 27, 2026 | 5.20 | 5.29 | 5.18 | 5.24 | 5.24 | 0.96% | 5,309,163 |
| Jul 24, 2026 | 5.33 | 5.35 | 5.19 | 5.19 | 5.19 | -3.17% | 5,937,400 |
| Jul 23, 2026 | 5.28 | 5.39 | 5.26 | 5.36 | 5.36 | 1.32% | 5,902,831 |
| Jul 22, 2026 | 5.31 | 5.33 | 5.20 | 5.29 | 5.29 | -0.94% | 8,251,668 |
| Jul 21, 2026 | 5.34 | 5.40 | 5.30 | 5.34 | 5.34 | - | 8,781,100 |
| Jul 20, 2026 | 5.36 | 5.48 | 5.29 | 5.34 | 5.34 | -0.93% | 9,888,063 |
| Jul 17, 2026 | 5.50 | 5.61 | 5.34 | 5.39 | 5.39 | -1.64% | 9,289,924 |
| Jul 16, 2026 | 5.49 | 5.63 | 5.44 | 5.48 | 5.48 | -1.44% | 7,584,076 |
| Jul 15, 2026 | 5.32 | 5.58 | 5.25 | 5.56 | 5.56 | 3.73% | 10,863,980 |
| Jul 14, 2026 | 5.28 | 5.37 | 5.22 | 5.36 | 5.36 | 1.13% | 7,067,671 |
| Jul 13, 2026 | 5.23 | 5.35 | 5.21 | 5.30 | 5.30 | 1.15% | 9,355,300 |
| Jul 10, 2026 | 5.20 | 5.30 | 5.15 | 5.24 | 5.24 | 0.38% | 5,511,636 |
| Jul 9, 2026 | 5.26 | 5.29 | 5.14 | 5.22 | 5.22 | -1.51% | 6,640,385 |
| Jul 8, 2026 | 5.29 | 5.36 | 5.24 | 5.30 | 5.30 | -0.19% | 6,133,201 |