Zhejiang Development Group Co.,Ltd (SHE:000906)
China · Delayed Price · Currency is CNY 5.20
-0.26 (-4.76%)
Oct 29, 2026, 3:04 PM CST
SHE:000906 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.66 | 5.66 | 5.19 | 5.20 | 5.20 | -4.76% | 16,408,956 |
| Oct 28, 2026 | 5.66 | 5.66 | 5.42 | 5.46 | 5.46 | -3.36% | 11,682,304 |
| Oct 27, 2026 | 5.65 | 5.70 | 5.59 | 5.65 | 5.65 | 0.36% | 11,375,500 |
| Oct 26, 2026 | 5.63 | 5.69 | 5.59 | 5.63 | 5.63 | -0.53% | 6,903,900 |
| Oct 23, 2026 | 5.66 | 5.69 | 5.47 | 5.66 | 5.66 | -0.53% | 10,143,408 |
| Oct 22, 2026 | 5.82 | 5.85 | 5.68 | 5.69 | 5.69 | -2.57% | 7,481,168 |
| Oct 21, 2026 | 5.83 | 5.89 | 5.80 | 5.84 | 5.84 | 0.17% | 5,654,300 |
| Oct 20, 2026 | 5.86 | 5.93 | 5.79 | 5.83 | 5.83 | -1.52% | 8,438,900 |
| Oct 19, 2026 | 6.00 | 6.06 | 5.91 | 5.92 | 5.92 | -1.99% | 10,451,614 |
| Oct 16, 2026 | 6.03 | 6.11 | 5.98 | 6.04 | 6.04 | 1.00% | 9,569,023 |
| Oct 15, 2026 | 6.06 | 6.15 | 5.90 | 5.98 | 5.98 | -2.61% | 16,706,967 |
| Oct 14, 2026 | 6.07 | 6.30 | 6.06 | 6.14 | 6.14 | 1.32% | 16,651,690 |
| Oct 13, 2026 | 6.03 | 6.13 | 5.99 | 6.06 | 6.06 | -0.16% | 7,667,500 |
| Oct 12, 2026 | 6.16 | 6.18 | 6.05 | 6.07 | 6.07 | -1.62% | 9,663,800 |
| Oct 9, 2026 | 6.05 | 6.20 | 6.03 | 6.17 | 6.17 | 1.65% | 8,993,358 |
| Oct 8, 2026 | 6.14 | 6.17 | 6.04 | 6.07 | 6.07 | -0.65% | 10,466,100 |
| Sep 30, 2026 | 6.18 | 6.19 | 6.08 | 6.11 | 6.11 | -0.97% | 5,536,900 |
| Sep 29, 2026 | 6.19 | 6.22 | 6.13 | 6.17 | 6.17 | -0.32% | 5,009,168 |
| Sep 28, 2026 | 6.15 | 6.22 | 6.02 | 6.19 | 6.19 | 0.16% | 10,350,848 |
| Sep 24, 2026 | 6.15 | 6.18 | 6.09 | 6.18 | 6.18 | 0.65% | 7,564,300 |
| Sep 23, 2026 | 6.21 | 6.26 | 6.13 | 6.14 | 6.14 | -0.81% | 6,646,700 |
| Sep 22, 2026 | 6.24 | 6.26 | 6.16 | 6.19 | 6.19 | -0.64% | 7,460,319 |
| Sep 21, 2026 | 6.13 | 6.25 | 6.09 | 6.23 | 6.23 | 1.30% | 9,589,850 |
| Sep 18, 2026 | 6.19 | 6.21 | 6.12 | 6.15 | 6.15 | -0.16% | 7,211,103 |
| Sep 17, 2026 | 6.15 | 6.18 | 6.05 | 6.16 | 6.16 | 0.98% | 9,599,800 |
| Sep 16, 2026 | 5.97 | 6.18 | 5.95 | 6.10 | 6.10 | 1.84% | 11,280,828 |
| 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 |