Zhejiang Development Group Co.,Ltd (SHE:000906)
China · Delayed Price · Currency is CNY 5.62
+0.20 (3.69%)
Aug 26, 2026, 3:04 PM CST
SHE:000906 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |