Zhejiang Development Group Co.,Ltd (SHE:000906)
China · Delayed Price · Currency is CNY 5.48
-0.08 (-1.44%)
Jul 16, 2026, 3:04 PM CST
SHE:000906 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.20 | 5.62 | 5.20 | 5.48 | - | -1.44% | 2,133,400 |
| 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 |
| Jul 7, 2026 | 5.44 | 5.47 | 5.27 | 5.31 | 5.31 | -2.39% | 7,773,169 |
| Jul 6, 2026 | 5.31 | 5.65 | 5.30 | 5.44 | 5.44 | 2.64% | 12,623,930 |
| Jul 3, 2026 | 5.17 | 5.41 | 5.16 | 5.30 | 5.30 | 2.91% | 13,254,200 |
| Jul 2, 2026 | 5.12 | 5.26 | 5.11 | 5.15 | 5.15 | -0.77% | 11,020,550 |
| Jul 1, 2026 | 5.04 | 5.24 | 4.98 | 5.19 | 5.19 | 2.98% | 16,256,180 |
| Jun 30, 2026 | 5.13 | 5.13 | 4.98 | 5.04 | 5.04 | -2.14% | 6,815,117 |
| Jun 29, 2026 | 5.13 | 5.18 | 4.92 | 5.15 | 5.15 | 1.38% | 8,520,695 |
| Jun 26, 2026 | 5.24 | 5.24 | 5.07 | 5.08 | 5.08 | -3.24% | 7,389,154 |
| Jun 25, 2026 | 5.30 | 5.37 | 5.18 | 5.25 | 5.25 | -1.32% | 6,738,267 |
| Jun 24, 2026 | 5.47 | 5.48 | 5.30 | 5.32 | 5.32 | -2.92% | 5,917,686 |
| Jun 23, 2026 | 5.45 | 5.58 | 5.42 | 5.48 | 5.48 | 0.74% | 7,590,169 |
| Jun 22, 2026 | 5.36 | 5.44 | 5.22 | 5.44 | 5.44 | 0.55% | 7,994,961 |
| Jun 18, 2026 | 5.41 | 5.45 | 5.30 | 5.41 | 5.41 | -0.37% | 7,722,036 |
| Jun 17, 2026 | 5.46 | 5.47 | 5.36 | 5.43 | 5.43 | -0.55% | 7,163,129 |
| Jun 16, 2026 | 5.61 | 5.62 | 5.44 | 5.46 | 5.46 | -2.50% | 8,347,003 |
| Jun 15, 2026 | 5.61 | 5.72 | 5.57 | 5.60 | 5.60 | 0.72% | 11,017,500 |
| Jun 12, 2026 | 5.52 | 5.62 | 5.48 | 5.56 | 5.56 | 1.46% | 9,568,233 |
| Jun 11, 2026 | 5.55 | 5.59 | 5.41 | 5.48 | 5.48 | -1.44% | 5,703,374 |
| Jun 10, 2026 | 5.60 | 5.63 | 5.47 | 5.56 | 5.56 | -1.77% | 7,096,763 |
| Jun 9, 2026 | 5.68 | 5.72 | 5.57 | 5.66 | 5.66 | 0.18% | 8,551,968 |
| Jun 8, 2026 | 5.81 | 5.88 | 5.59 | 5.65 | 5.65 | -4.24% | 9,826,295 |
| Jun 5, 2026 | 5.81 | 6.00 | 5.80 | 5.90 | 5.90 | 2.08% | 8,540,491 |
| Jun 4, 2026 | 6.15 | 6.18 | 5.88 | 5.91 | 5.78 | -4.06% | 11,038,632 |
| Jun 3, 2026 | 6.32 | 6.33 | 6.12 | 6.16 | 6.02 | -2.84% | 10,489,880 |
| Jun 2, 2026 | 6.40 | 6.49 | 6.27 | 6.34 | 6.20 | -1.09% | 10,563,110 |
| Jun 1, 2026 | 6.27 | 6.43 | 6.08 | 6.41 | 6.27 | 2.07% | 14,346,930 |
| May 29, 2026 | 6.28 | 6.37 | 6.23 | 6.28 | 6.14 | -0.48% | 9,163,216 |
| May 28, 2026 | 6.42 | 6.52 | 6.17 | 6.31 | 6.17 | -0.94% | 11,931,240 |
| May 27, 2026 | 6.52 | 6.56 | 6.31 | 6.37 | 6.23 | -2.90% | 12,628,570 |
| May 26, 2026 | 6.40 | 6.60 | 6.38 | 6.56 | 6.42 | 1.86% | 14,755,770 |
| May 25, 2026 | 6.33 | 6.48 | 6.30 | 6.44 | 6.30 | 1.90% | 11,252,690 |
| May 22, 2026 | 6.21 | 6.35 | 6.12 | 6.32 | 6.18 | 2.27% | 11,148,890 |
| May 21, 2026 | 6.36 | 6.42 | 6.17 | 6.18 | 6.04 | -2.68% | 12,340,700 |
| May 20, 2026 | 6.44 | 6.45 | 6.31 | 6.35 | 6.21 | -1.70% | 10,686,690 |
| May 19, 2026 | 6.48 | 6.51 | 6.36 | 6.46 | 6.32 | -0.31% | 12,987,240 |
| May 18, 2026 | 6.58 | 6.60 | 6.41 | 6.48 | 6.34 | -2.26% | 16,711,740 |
| May 15, 2026 | 6.66 | 6.73 | 6.59 | 6.63 | 6.48 | -0.30% | 15,162,910 |
| May 14, 2026 | 6.83 | 6.84 | 6.65 | 6.65 | 6.50 | -2.78% | 16,423,300 |
| May 13, 2026 | 6.66 | 6.95 | 6.61 | 6.84 | 6.69 | 2.55% | 25,678,450 |
| May 12, 2026 | 6.78 | 6.84 | 6.64 | 6.67 | 6.52 | -1.91% | 19,140,080 |
| May 11, 2026 | 6.66 | 6.87 | 6.61 | 6.80 | 6.65 | 1.34% | 22,385,890 |
| May 8, 2026 | 6.55 | 6.80 | 6.52 | 6.71 | 6.56 | 2.13% | 26,408,230 |
| May 7, 2026 | 6.62 | 6.68 | 6.55 | 6.57 | 6.43 | -0.76% | 21,404,390 |