Zotye Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.72	1.73	1.66	1.70	1.70	-1.73%	91,427,476
Aug 13, 2026	1.80	1.80	1.73	1.73	1.73	-3.35%	96,497,400
Aug 12, 2026	1.75	1.80	1.74	1.79	1.79	1.70%	122,318,516
Aug 11, 2026	1.75	1.77	1.71	1.76	1.76	0.57%	86,016,149
Aug 10, 2026	1.71	1.76	1.69	1.75	1.75	1.74%	112,498,571
Aug 7, 2026	1.73	1.73	1.66	1.72	1.72	-0.58%	97,055,071
Aug 6, 2026	1.79	1.80	1.70	1.73	1.73	-3.89%	128,436,944
Aug 5, 2026	1.78	1.84	1.77	1.80	1.80	1.12%	137,573,900
Aug 4, 2026	1.78	1.80	1.73	1.78	1.78	0.56%	140,799,500
Aug 3, 2026	1.72	1.85	1.70	1.77	1.77	2.91%	139,299,846
Jul 31, 2026	1.62	1.73	1.61	1.72	1.72	4.24%	158,556,600
Jul 30, 2026	1.64	1.72	1.62	1.65	1.65	0.61%	149,223,800
Jul 29, 2026	1.60	1.66	1.58	1.64	1.64	2.50%	127,420,600
Jul 28, 2026	1.61	1.65	1.58	1.60	1.60	-1.23%	114,748,900
Jul 27, 2026	1.51	1.62	1.50	1.62	1.62	7.28%	144,537,486
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