Zotye Automobile Co., Ltd (SHE:000980)
China · Delayed Price · Currency is CNY 3.250
-0.050 (-1.52%)
Sep 26, 2025, 3:04 PM CST
Zotye Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.31 | 3.38 | 3.24 | 3.25 | 3.25 | -1.52% | 257,776,727 |
| Sep 25, 2025 | 3.54 | 3.58 | 3.29 | 3.30 | 3.30 | -3.23% | 249,465,665 |
| Sep 24, 2025 | 3.35 | 3.47 | 3.29 | 3.41 | 3.41 | 2.40% | 238,027,256 |
| Sep 23, 2025 | 3.42 | 3.45 | 3.21 | 3.33 | 3.33 | -2.92% | 246,859,561 |
| Sep 22, 2025 | 3.45 | 3.49 | 3.26 | 3.43 | 3.43 | -2.00% | 279,274,226 |
| Sep 19, 2025 | 3.62 | 3.65 | 3.41 | 3.50 | 3.50 | -2.23% | 248,342,952 |
| Sep 18, 2025 | 3.66 | 3.75 | 3.51 | 3.58 | 3.58 | -1.38% | 297,251,760 |
| Sep 17, 2025 | 3.67 | 3.74 | 3.59 | 3.63 | 3.63 | -1.63% | 303,556,344 |
| Sep 16, 2025 | 3.59 | 3.70 | 3.46 | 3.69 | 3.69 | 1.93% | 476,451,002 |
| Sep 15, 2025 | 3.75 | 3.79 | 3.51 | 3.62 | 3.62 | -2.95% | 518,997,130 |
| Sep 12, 2025 | 3.44 | 3.73 | 3.39 | 3.73 | 3.73 | 10.03% | 554,369,063 |
| Sep 11, 2025 | 3.28 | 3.44 | 3.26 | 3.39 | 3.39 | 3.35% | 385,809,630 |
| Sep 10, 2025 | 3.20 | 3.38 | 3.14 | 3.28 | 3.28 | 1.55% | 645,914,301 |
| Sep 9, 2025 | 3.04 | 3.23 | 3.04 | 3.23 | 3.23 | 9.86% | 265,379,057 |
| Sep 8, 2025 | 2.67 | 2.94 | 2.64 | 2.94 | 2.94 | 10.11% | 369,462,480 |
| Sep 5, 2025 | 2.58 | 2.72 | 2.58 | 2.67 | 2.67 | 4.71% | 259,038,277 |
| Sep 4, 2025 | 2.70 | 2.72 | 2.44 | 2.55 | 2.55 | -5.56% | 359,547,170 |
| Sep 3, 2025 | 2.83 | 2.85 | 2.68 | 2.70 | 2.70 | -3.91% | 277,061,809 |
| Sep 2, 2025 | 2.78 | 2.97 | 2.76 | 2.81 | 2.81 | -0.71% | 593,797,492 |
| Sep 1, 2025 | 2.61 | 2.83 | 2.59 | 2.83 | 2.83 | 10.12% | 448,336,047 |
| Aug 29, 2025 | 2.58 | 2.64 | 2.50 | 2.57 | 2.57 | -1.91% | 289,260,270 |
| Aug 28, 2025 | 2.55 | 2.78 | 2.52 | 2.62 | 2.62 | 3.56% | 561,910,780 |
| Aug 27, 2025 | 2.59 | 2.62 | 2.52 | 2.53 | 2.53 | -1.94% | 206,383,071 |
| Aug 26, 2025 | 2.52 | 2.60 | 2.47 | 2.58 | 2.58 | 1.98% | 203,388,568 |
| Aug 25, 2025 | 2.55 | 2.59 | 2.48 | 2.53 | 2.53 | -0.39% | 219,523,390 |
| Aug 22, 2025 | 2.46 | 2.58 | 2.45 | 2.54 | 2.54 | 4.10% | 279,011,444 |
| Aug 21, 2025 | 2.41 | 2.51 | 2.40 | 2.44 | 2.44 | 2.52% | 246,184,025 |
| Aug 20, 2025 | 2.39 | 2.42 | 2.33 | 2.38 | 2.38 | -0.42% | 137,419,146 |
| Aug 19, 2025 | 2.43 | 2.46 | 2.33 | 2.39 | 2.39 | -1.65% | 218,189,180 |
| Aug 18, 2025 | 2.42 | 2.50 | 2.41 | 2.43 | 2.43 | 0.41% | 249,813,244 |
| Aug 15, 2025 | 2.29 | 2.45 | 2.29 | 2.42 | 2.42 | 6.14% | 273,171,583 |
| Aug 14, 2025 | 2.47 | 2.48 | 2.25 | 2.28 | 2.28 | -8.80% | 400,048,017 |
| Aug 13, 2025 | 2.41 | 2.53 | 2.40 | 2.50 | 2.50 | 3.73% | 256,942,571 |
| Aug 12, 2025 | 2.36 | 2.46 | 2.34 | 2.41 | 2.41 | 2.12% | 203,056,092 |
| Aug 11, 2025 | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | -0.84% | 207,219,090 |
| Aug 8, 2025 | 2.34 | 2.45 | 2.32 | 2.38 | 2.38 | 0.85% | 261,553,916 |
| Aug 7, 2025 | 2.33 | 2.42 | 2.28 | 2.36 | 2.36 | 3.51% | 384,940,490 |
| Aug 6, 2025 | 2.22 | 2.33 | 2.18 | 2.28 | 2.28 | 2.24% | 519,784,303 |
| Aug 5, 2025 | 2.02 | 2.23 | 2.00 | 2.23 | 2.23 | 9.85% | 522,988,530 |
| Aug 4, 2025 | 1.97 | 2.08 | 1.95 | 2.03 | 2.03 | 2.01% | 217,381,300 |
| Aug 1, 2025 | 1.93 | 2.00 | 1.93 | 1.99 | 1.99 | 2.58% | 136,030,247 |
| Jul 31, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -1.02% | 65,752,524 |
| Jul 30, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 69,207,667 |
| Jul 29, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.51% | 96,420,221 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 98,919,565 |
| Jul 25, 2025 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 120,180,034 |
| Jul 24, 2025 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 3.05% | 209,119,839 |
| Jul 23, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -1.01% | 103,390,077 |
| Jul 22, 2025 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | -1.00% | 136,234,175 |
| Jul 21, 2025 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | 1.01% | 130,136,028 |