Zotye Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	2.77	2.82	2.72	2.73	2.73	-1.44%	197,811,400
May 13, 2026	2.75	2.79	2.67	2.77	2.77	1.09%	203,372,000
May 12, 2026	2.68	2.80	2.61	2.74	2.74	-1.08%	298,578,100
May 11, 2026	2.64	2.90	2.63	2.77	2.77	4.92%	465,029,800
May 8, 2026	2.59	2.72	2.56	2.64	2.64	0.38%	224,619,500
May 7, 2026	2.55	2.73	2.52	2.63	2.63	4.37%	304,903,900
May 6, 2026	2.55	2.71	2.49	2.52	2.52	-	436,702,700
Apr 30, 2026	2.32	2.52	2.30	2.52	2.52	10.04%	306,775,800
Apr 29, 2026	2.16	2.29	2.16	2.29	2.29	10.10%	153,709,600
Apr 28, 2026	2.09	2.15	2.07	2.08	2.08	-1.89%	124,365,000
Apr 27, 2026	2.10	2.16	2.06	2.12	2.12	0.95%	159,938,300
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%	90,503,120
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%	143,952,900
Apr 7, 2026	2.08	2.10	2.00	2.10	2.10	1.45%	130,961,300
Apr 3, 2026	2.18	2.19	2.06	2.07	2.07	-5.05%	125,438,100
Apr 2, 2026	2.36	2.36	2.15	2.18	2.18	-7.23%	219,462,600
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