Zotye Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.22	2.24	2.10	2.10	2.10	-4.55%	177,518,800
Apr 23, 2026	2.38	2.40	2.18	2.20	2.20	-7.95%	332,179,000
Apr 22, 2026	2.40	2.55	2.38	2.39	2.39	0.42%	474,947,900
Apr 21, 2026	2.16	2.38	2.14	2.38	2.38	10.19%	205,044,300
Apr 20, 2026	2.08	2.28	2.04	2.16	2.16	3.35%	306,961,200
Apr 17, 2026	2.08	2.10	2.00	2.09	2.09	0.48%	135,258,200
Apr 16, 2026	2.09	2.10	2.05	2.08	2.08	-	113,498,800
Apr 15, 2026	2.18	2.19	2.07	2.08	2.08	-3.70%	121,137,500
Apr 14, 2026	2.19	2.20	2.11	2.16	2.16	-0.92%	112,647,200
Apr 13, 2026	2.15	2.21	2.11	2.18	2.18	-	116,947,700
Apr 10, 2026	2.17	2.21	2.16	2.18	2.18	0.93%	90,503,124
Apr 9, 2026	2.20	2.23	2.14	2.16	2.16	-3.14%	112,868,200
Apr 8, 2026	2.15	2.23	2.15	2.23	2.23	6.19%	143,952,955
Apr 7, 2026	2.08	2.10	2.00	2.10	2.10	1.45%	130,961,337
Apr 3, 2026	2.18	2.19	2.06	2.07	2.07	-5.05%	125,438,111
Apr 2, 2026	2.36	2.36	2.15	2.18	2.18	-7.23%	219,462,623
Apr 1, 2026	2.42	2.43	2.32	2.35	2.35	-1.26%	103,330,100
Mar 31, 2026	2.38	2.48	2.38	2.38	2.38	-0.83%	104,141,000
Mar 30, 2026	2.41	2.44	2.35	2.40	2.40	-2.04%	76,973,980
Mar 27, 2026	2.38	2.48	2.36	2.45	2.45	1.66%	77,780,580
Mar 26, 2026	2.46	2.50	2.40	2.41	2.41	-2.43%	82,440,900
Mar 25, 2026	2.40	2.47	2.37	2.47	2.47	3.35%	101,645,400
Mar 24, 2026	2.38	2.40	2.27	2.39	2.39	2.58%	144,995,500
Mar 23, 2026	2.46	2.49	2.32	2.33	2.33	-6.43%	164,243,700
Mar 20, 2026	2.65	2.66	2.47	2.49	2.49	-6.74%	160,638,200
Mar 19, 2026	2.72	2.78	2.66	2.67	2.67	0.38%	157,318,700
Mar 18, 2026	2.70	2.72	2.60	2.66	2.66	-2.92%	123,915,200
Mar 17, 2026	2.73	2.86	2.71	2.74	2.74	0.74%	175,122,000
Mar 16, 2026	2.67	2.72	2.65	2.72	2.72	1.49%	85,489,800
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