Zotye Automobile Co., Ltd (SHE:000980)
China · Delayed Price · Currency is CNY 1.630
-0.030 (-1.81%)
Sep 4, 2026, 3:04 PM CST
Zotye Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.66 | 1.71 | 1.61 | 1.63 | 1.63 | -1.81% | 165,126,496 |
| Sep 3, 2026 | 1.71 | 1.73 | 1.64 | 1.66 | 1.66 | -3.49% | 118,236,034 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -1.15% | 84,232,000 |
| Sep 1, 2026 | 1.69 | 1.75 | 1.68 | 1.74 | 1.74 | 2.96% | 116,816,900 |
| Aug 31, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 75,349,600 |
| Aug 28, 2026 | 1.68 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 98,566,462 |
| Aug 27, 2026 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -0.59% | 116,653,971 |
| Aug 26, 2026 | 1.65 | 1.82 | 1.65 | 1.70 | 1.70 | 2.41% | 195,335,100 |
| Aug 25, 2026 | 1.62 | 1.67 | 1.61 | 1.66 | 1.66 | 2.47% | 90,655,597 |
| Aug 24, 2026 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 72,322,800 |
| Aug 21, 2026 | 1.62 | 1.67 | 1.58 | 1.66 | 1.66 | 2.47% | 86,562,900 |
| Aug 20, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 83,747,587 |
| Aug 19, 2026 | 1.66 | 1.67 | 1.57 | 1.58 | 1.58 | -5.95% | 99,404,000 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.33% | 75,535,660 |
| Aug 17, 2026 | 1.69 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 75,629,581 |
| 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 |