Zotye Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.72	2.77	2.66	2.67	2.67	-2.20%	186,135,312
May 14, 2026	2.77	2.82	2.72	2.73	2.73	-1.44%	197,811,437
May 13, 2026	2.75	2.79	2.67	2.77	2.77	1.09%	203,372,053
May 12, 2026	2.68	2.80	2.61	2.74	2.74	-1.08%	300,236,769
May 11, 2026	2.64	2.90	2.63	2.77	2.77	4.92%	466,930,176
May 8, 2026	2.59	2.72	2.56	2.64	2.64	0.38%	226,758,612
May 7, 2026	2.55	2.73	2.52	2.63	2.63	4.37%	307,729,300
May 6, 2026	2.55	2.71	2.49	2.52	2.52	-	436,702,710
Apr 30, 2026	2.32	2.52	2.30	2.52	2.52	10.04%	307,282,149
Apr 29, 2026	2.16	2.29	2.16	2.29	2.29	10.10%	153,709,635
Apr 28, 2026	2.09	2.15	2.07	2.08	2.08	-1.89%	125,876,130
Apr 27, 2026	2.10	2.16	2.06	2.12	2.12	0.95%	163,056,170
Apr 24, 2026	2.22	2.24	2.10	2.10	2.10	-4.55%	177,518,871
Apr 23, 2026	2.38	2.40	2.18	2.20	2.20	-7.95%	332,179,022
Apr 22, 2026	2.40	2.55	2.38	2.39	2.39	0.42%	478,202,683
Apr 21, 2026	2.16	2.38	2.14	2.38	2.38	10.19%	205,044,328
Apr 20, 2026	2.08	2.28	2.04	2.16	2.16	3.35%	306,961,244
Apr 17, 2026	2.08	2.10	2.00	2.09	2.09	0.48%	135,258,252
Apr 16, 2026	2.09	2.10	2.05	2.08	2.08	-	116,617,237
Apr 15, 2026	2.18	2.19	2.07	2.08	2.08	-3.70%	121,137,549
Apr 14, 2026	2.19	2.20	2.11	2.16	2.16	-0.92%	112,647,238
Apr 13, 2026	2.15	2.21	2.11	2.18	2.18	-	119,386,424
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%	112,868,202
Apr 8, 2026	2.15	2.23	2.15	2.23	2.23	6.19%	145,915,355
Apr 7, 2026	2.08	2.10	2.00	2.10	2.10	1.45%	133,180,137
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%	220,554,423
Apr 1, 2026	2.42	2.43	2.32	2.35	2.35	-1.26%	104,017,349
Mar 31, 2026	2.38	2.48	2.38	2.38	2.38	-0.83%	105,252,001
Mar 30, 2026	2.41	2.44	2.35	2.40	2.40	-2.04%	77,677,483
Mar 27, 2026	2.38	2.48	2.36	2.45	2.45	1.66%	77,780,587
Mar 26, 2026	2.46	2.50	2.40	2.41	2.41	-2.43%	83,167,609
Mar 25, 2026	2.40	2.47	2.37	2.47	2.47	3.35%	102,885,507
Mar 24, 2026	2.38	2.40	2.27	2.39	2.39	2.58%	144,995,542
Mar 23, 2026	2.46	2.49	2.32	2.33	2.33	-6.43%	168,520,757
Mar 20, 2026	2.65	2.66	2.47	2.49	2.49	-6.74%	160,638,225
Mar 19, 2026	2.72	2.78	2.66	2.67	2.67	0.38%	157,318,701
Mar 18, 2026	2.70	2.72	2.60	2.66	2.66	-2.92%	123,915,248
Mar 17, 2026	2.73	2.86	2.71	2.74	2.74	0.74%	175,122,006
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%	88,629,000
Mar 12, 2026	2.72	2.78	2.66	2.69	2.69	-1.47%	126,099,400
Mar 11, 2026	2.74	2.75	2.68	2.73	2.73	-0.36%	85,146,135
Mar 10, 2026	2.79	2.83	2.72	2.74	2.74	-1.08%	68,907,900
Mar 9, 2026	2.88	2.88	2.71	2.77	2.77	-2.46%	101,274,200
Mar 6, 2026	2.71	2.89	2.68	2.84	2.84	3.65%	109,841,728
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%	90,197,387
Mar 3, 2026	2.98	2.99	2.75	2.78	2.78	-7.02%	155,143,218