Zotye Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.56	1.56	1.50	1.51	1.51	-3.21%	104,724,800
Jul 23, 2026	1.49	1.57	1.49	1.56	1.56	4.00%	159,804,500
Jul 22, 2026	1.51	1.54	1.48	1.50	1.50	-1.32%	118,740,700
Jul 21, 2026	1.54	1.54	1.40	1.52	1.52	-1.30%	166,568,024
Jul 20, 2026	1.58	1.64	1.50	1.54	1.54	-1.91%	143,938,724
Jul 17, 2026	1.69	1.72	1.56	1.57	1.57	-6.55%	167,753,770
Jul 16, 2026	1.68	1.75	1.63	1.68	1.68	0.60%	175,495,548
Jul 15, 2026	1.66	1.76	1.63	1.67	1.67	1.21%	269,535,109
Jul 14, 2026	1.53	1.66	1.52	1.65	1.65	3.12%	303,820,858
Jul 13, 2026	1.60	1.60	1.60	1.60	1.60	-10.11%	28,988,200
Jul 10, 2026	1.70	1.84	1.67	1.78	1.78	4.09%	181,327,431
Jul 9, 2026	1.74	1.75	1.67	1.71	1.71	-1.72%	147,392,370
Jul 8, 2026	1.80	1.83	1.74	1.74	1.74	-3.33%	114,629,300
Jul 7, 2026	1.91	1.92	1.77	1.80	1.80	-6.25%	134,749,759
Jul 6, 2026	2.02	2.03	1.91	1.92	1.92	-4.48%	125,244,609
Jul 3, 2026	2.00	2.02	1.97	2.01	2.01	0.50%	107,001,775
Jul 2, 2026	1.99	2.09	1.97	2.00	2.00	-	145,303,912
Jul 1, 2026	1.95	2.03	1.93	2.00	2.00	1.52%	114,598,818
Jun 30, 2026	2.04	2.06	1.93	1.97	1.97	-	120,635,630
Jun 29, 2026	2.00	2.01	1.90	1.97	1.97	-2.48%	132,342,054
Jun 26, 2026	2.03	2.07	2.00	2.02	2.02	-0.49%	103,429,379
Jun 25, 2026	2.09	2.11	2.01	2.03	2.03	-3.33%	133,707,309
Jun 24, 2026	2.16	2.18	2.04	2.10	2.10	-3.23%	153,875,143
Jun 23, 2026	2.17	2.23	2.14	2.17	2.17	-0.91%	104,503,610
Jun 22, 2026	2.25	2.27	2.13	2.19	2.19	-1.35%	114,913,727
Jun 18, 2026	2.28	2.29	2.21	2.22	2.22	-1.77%	98,070,570
Jun 17, 2026	2.30	2.35	2.25	2.26	2.26	-1.74%	131,880,400
Jun 16, 2026	2.39	2.43	2.25	2.30	2.30	-3.77%	177,094,700
Jun 15, 2026	2.21	2.39	2.21	2.39	2.39	10.14%	99,793,900
Jun 12, 2026	2.35	2.46	2.15	2.17	2.17	-4.82%	198,514,800
Jun 11, 2026	2.26	2.31	2.25	2.28	2.28	-0.87%	98,118,720
Jun 10, 2026	2.47	2.47	2.26	2.30	2.30	-8.00%	190,040,200
Jun 9, 2026	2.47	2.52	2.38	2.50	2.50	2.88%	137,189,316
Jun 8, 2026	2.45	2.58	2.38	2.43	2.43	-4.33%	155,936,519
Jun 5, 2026	2.60	2.62	2.47	2.54	2.54	-2.31%	135,428,000
Jun 4, 2026	2.57	2.65	2.53	2.60	2.60	0.39%	108,067,000
Jun 3, 2026	2.62	2.65	2.55	2.59	2.59	-1.52%	108,533,100
Jun 2, 2026	2.68	2.69	2.57	2.63	2.63	-2.59%	128,897,500
Jun 1, 2026	2.68	2.76	2.61	2.70	2.70	0.37%	147,779,900
May 29, 2026	2.74	2.87	2.66	2.69	2.69	-2.18%	196,561,100
May 28, 2026	2.70	2.81	2.65	2.75	2.75	1.48%	202,170,100
May 27, 2026	2.84	2.87	2.67	2.71	2.71	-4.24%	211,648,300
May 26, 2026	2.89	2.99	2.81	2.83	2.83	-0.35%	390,490,400
May 25, 2026	2.59	2.84	2.57	2.84	2.84	10.08%	166,342,000
May 22, 2026	2.44	2.65	2.38	2.58	2.58	5.74%	232,367,200
May 21, 2026	2.59	2.63	2.41	2.44	2.44	-5.79%	198,311,800
May 20, 2026	2.66	2.67	2.56	2.59	2.59	-2.26%	128,744,700
May 19, 2026	2.62	2.67	2.59	2.65	2.65	2.32%	155,255,300
May 18, 2026	2.66	2.66	2.56	2.59	2.59	-3.00%	168,760,400
May 15, 2026	2.72	2.77	2.66	2.67	2.67	-2.20%	186,135,300