Zhejiang Development Group Co.,Ltd (SHE:000906)
China · Delayed Price · Currency is CNY 6.28
-0.03 (-0.48%)
May 29, 2026, 3:04 PM CST
SHE:000906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.28 | 6.37 | 6.23 | 6.28 | 6.28 | -0.48% | 9,163,216 |
| May 28, 2026 | 6.42 | 6.52 | 6.17 | 6.31 | 6.31 | -0.94% | 11,931,248 |
| May 27, 2026 | 6.52 | 6.56 | 6.31 | 6.37 | 6.37 | -2.90% | 12,628,572 |
| May 26, 2026 | 6.40 | 6.60 | 6.38 | 6.56 | 6.56 | 1.86% | 14,755,779 |
| May 25, 2026 | 6.33 | 6.48 | 6.30 | 6.44 | 6.44 | 1.90% | 11,252,697 |
| May 22, 2026 | 6.21 | 6.35 | 6.12 | 6.32 | 6.32 | 2.27% | 11,148,890 |
| May 21, 2026 | 6.36 | 6.42 | 6.17 | 6.18 | 6.18 | -2.68% | 12,340,700 |
| May 20, 2026 | 6.44 | 6.45 | 6.31 | 6.35 | 6.35 | -1.70% | 10,686,695 |
| May 19, 2026 | 6.48 | 6.51 | 6.36 | 6.46 | 6.46 | -0.31% | 12,987,245 |
| May 18, 2026 | 6.58 | 6.60 | 6.41 | 6.48 | 6.48 | -2.26% | 16,711,746 |
| May 15, 2026 | 6.66 | 6.73 | 6.59 | 6.63 | 6.63 | -0.30% | 15,162,911 |
| May 14, 2026 | 6.83 | 6.84 | 6.65 | 6.65 | 6.65 | -2.78% | 16,423,300 |
| May 13, 2026 | 6.66 | 6.95 | 6.61 | 6.84 | 6.84 | 2.55% | 25,678,453 |
| May 12, 2026 | 6.78 | 6.84 | 6.64 | 6.67 | 6.67 | -1.91% | 19,140,088 |
| May 11, 2026 | 6.66 | 6.87 | 6.61 | 6.80 | 6.80 | 1.34% | 22,385,896 |
| May 8, 2026 | 6.55 | 6.80 | 6.52 | 6.71 | 6.71 | 2.13% | 26,408,234 |
| May 7, 2026 | 6.62 | 6.68 | 6.55 | 6.57 | 6.57 | -0.76% | 21,404,397 |
| May 6, 2026 | 6.37 | 6.76 | 6.36 | 6.62 | 6.62 | 4.42% | 44,945,029 |
| Apr 30, 2026 | 6.26 | 6.42 | 6.26 | 6.34 | 6.34 | 0.48% | 22,709,680 |
| Apr 29, 2026 | 6.29 | 6.39 | 6.25 | 6.31 | 6.31 | 1.61% | 29,209,397 |
| Apr 28, 2026 | 6.33 | 6.40 | 6.18 | 6.21 | 6.21 | -3.57% | 37,047,978 |
| Apr 27, 2026 | 6.31 | 6.49 | 6.06 | 6.44 | 6.44 | 1.26% | 73,913,939 |
| Apr 24, 2026 | 6.23 | 6.36 | 6.11 | 6.36 | 6.36 | 10.03% | 58,252,656 |
| Apr 23, 2026 | 5.73 | 5.78 | 5.66 | 5.78 | 5.78 | 0.70% | 7,134,411 |
| Apr 22, 2026 | 5.72 | 5.76 | 5.68 | 5.74 | 5.74 | 0.35% | 4,130,451 |
| Apr 21, 2026 | 5.69 | 5.75 | 5.68 | 5.72 | 5.72 | 0.35% | 4,161,900 |
| 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 |