Zotye Automobile Co., Ltd (SHE:000980)
China · Delayed Price · Currency is CNY 2.680
-0.010 (-0.37%)
At close: Mar 13, 2026
Zotye Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.67 | 2.73 | 2.63 | 2.68 | 2.68 | -0.37% | 88,051,700 |
| Mar 12, 2026 | 2.72 | 2.78 | 2.66 | 2.69 | 2.69 | -1.47% | 124,818,300 |
| Mar 11, 2026 | 2.74 | 2.75 | 2.68 | 2.73 | 2.73 | -0.36% | 84,714,030 |
| Mar 10, 2026 | 2.79 | 2.83 | 2.72 | 2.74 | 2.74 | -1.08% | 68,207,900 |
| Mar 9, 2026 | 2.88 | 2.88 | 2.71 | 2.77 | 2.77 | -2.46% | 100,595,700 |
| Mar 6, 2026 | 2.71 | 2.89 | 2.68 | 2.84 | 2.84 | 3.65% | 108,733,400 |
| Mar 5, 2026 | 2.78 | 2.81 | 2.73 | 2.74 | 2.74 | 0.37% | 89,267,475 |
| Mar 4, 2026 | 2.71 | 2.79 | 2.61 | 2.73 | 2.73 | -1.80% | 89,708,980 |
| Mar 3, 2026 | 2.98 | 2.99 | 2.75 | 2.78 | 2.78 | -7.02% | 155,143,200 |
| Mar 2, 2026 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -2.92% | 101,649,713 |
| Feb 27, 2026 | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | -0.96% | 57,768,200 |
| Feb 26, 2026 | 3.19 | 3.23 | 3.10 | 3.11 | 3.11 | -3.42% | 113,083,000 |
| Feb 25, 2026 | 3.09 | 3.27 | 3.07 | 3.22 | 3.22 | 4.55% | 173,109,200 |
| Feb 24, 2026 | 3.07 | 3.19 | 3.06 | 3.08 | 3.08 | 1.65% | 96,091,520 |
| Feb 13, 2026 | 3.03 | 3.06 | 3.00 | 3.03 | 3.03 | 0.66% | 46,348,290 |
| Feb 12, 2026 | 3.09 | 3.12 | 3.00 | 3.01 | 3.01 | -2.27% | 68,655,765 |
| Feb 11, 2026 | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | 0.33% | 52,881,500 |
| Feb 10, 2026 | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -2.54% | 69,384,540 |
| Feb 9, 2026 | 3.08 | 3.17 | 3.07 | 3.15 | 3.15 | 2.94% | 78,728,390 |
| Feb 6, 2026 | 2.99 | 3.09 | 2.95 | 3.06 | 3.06 | 2.00% | 86,352,531 |
| Feb 5, 2026 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | -0.99% | 67,750,200 |
| Feb 4, 2026 | 2.99 | 3.04 | 2.94 | 3.03 | 3.03 | 0.66% | 109,886,700 |
| Feb 3, 2026 | 3.06 | 3.10 | 2.93 | 3.01 | 3.01 | -1.95% | 168,769,300 |
| Feb 2, 2026 | 3.25 | 3.26 | 3.05 | 3.07 | 3.07 | -4.95% | 119,996,900 |
| Jan 30, 2026 | 3.30 | 3.33 | 3.19 | 3.23 | 3.23 | -3.29% | 109,857,245 |
| Jan 29, 2026 | 3.36 | 3.39 | 3.27 | 3.34 | 3.34 | -0.30% | 80,642,400 |
| Jan 28, 2026 | 3.47 | 3.47 | 3.34 | 3.35 | 3.35 | -2.90% | 99,684,790 |
| Jan 27, 2026 | 3.49 | 3.51 | 3.39 | 3.45 | 3.45 | -2.27% | 87,098,510 |
| Jan 26, 2026 | 3.52 | 3.72 | 3.49 | 3.53 | 3.53 | 2.02% | 169,091,200 |
| Jan 23, 2026 | 3.35 | 3.53 | 3.34 | 3.46 | 3.46 | 4.53% | 187,997,071 |
| Jan 22, 2026 | 3.36 | 3.38 | 3.29 | 3.31 | 3.31 | -1.49% | 83,409,490 |
| Jan 21, 2026 | 3.34 | 3.42 | 3.22 | 3.36 | 3.36 | 0.60% | 86,935,040 |
| Jan 20, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -2.34% | 66,260,750 |
| Jan 19, 2026 | 3.36 | 3.46 | 3.35 | 3.42 | 3.42 | 1.48% | 66,785,160 |
| Jan 16, 2026 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -1.46% | 74,273,800 |
| Jan 15, 2026 | 3.47 | 3.48 | 3.41 | 3.42 | 3.42 | -1.72% | 84,893,000 |
| Jan 14, 2026 | 3.47 | 3.54 | 3.46 | 3.48 | 3.48 | -0.29% | 90,502,120 |
| Jan 13, 2026 | 3.48 | 3.56 | 3.47 | 3.49 | 3.49 | -1.69% | 102,918,500 |
| Jan 12, 2026 | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -2.20% | 135,987,900 |
| Jan 9, 2026 | 3.51 | 3.73 | 3.46 | 3.63 | 3.63 | 3.12% | 188,894,900 |
| Jan 8, 2026 | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -1.40% | 105,835,400 |
| Jan 7, 2026 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -2.72% | 106,846,500 |
| Jan 6, 2026 | 3.56 | 3.67 | 3.54 | 3.67 | 3.67 | 3.09% | 112,162,100 |
| Jan 5, 2026 | 3.54 | 3.58 | 3.49 | 3.56 | 3.56 | 0.85% | 95,597,234 |
| Dec 31, 2025 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | -1.40% | 85,648,000 |
| Dec 30, 2025 | 3.57 | 3.67 | 3.57 | 3.58 | 3.58 | -1.65% | 96,105,350 |
| Dec 29, 2025 | 3.73 | 3.73 | 3.60 | 3.64 | 3.64 | -2.41% | 137,194,800 |
| Dec 26, 2025 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -0.80% | 104,712,228 |
| Dec 25, 2025 | 3.76 | 3.81 | 3.74 | 3.76 | 3.76 | 0.27% | 90,110,140 |
| Dec 24, 2025 | 3.78 | 3.79 | 3.69 | 3.75 | 3.75 | -2.09% | 163,445,000 |