Zotye Automobile Co., Ltd (SHE:000980)
China · Delayed Price · Currency is CNY 1.680
+0.050 (3.07%)
Nov 5, 2026, 3:04 PM CST
Zotye Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | 3.07% | 177,332,348 |
| Nov 4, 2026 | 1.63 | 1.64 | 1.56 | 1.63 | 1.63 | 1.24% | 156,000,436 |
| Nov 3, 2026 | 1.60 | 1.66 | 1.58 | 1.61 | 1.61 | 0.63% | 164,491,951 |
| Nov 2, 2026 | 1.55 | 1.61 | 1.50 | 1.60 | 1.60 | 3.90% | 162,169,757 |
| Oct 30, 2026 | 1.56 | 1.62 | 1.54 | 1.54 | 1.54 | -3.14% | 146,216,400 |
| Oct 29, 2026 | 1.65 | 1.65 | 1.58 | 1.59 | 1.59 | -3.64% | 118,970,965 |
| Oct 28, 2026 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 121,062,467 |
| Oct 27, 2026 | 1.68 | 1.74 | 1.64 | 1.64 | 1.64 | -2.38% | 147,007,400 |
| Oct 26, 2026 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 123,680,933 |
| Oct 23, 2026 | 1.63 | 1.71 | 1.58 | 1.70 | 1.70 | 1.80% | 208,454,295 |
| Oct 22, 2026 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -7.22% | 213,481,300 |
| Oct 21, 2026 | 1.82 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 146,450,740 |
| Oct 20, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 134,655,500 |
| Oct 19, 2026 | 1.84 | 1.86 | 1.78 | 1.83 | 1.83 | -2.14% | 173,282,727 |
| Oct 16, 2026 | 1.87 | 1.91 | 1.85 | 1.87 | 1.87 | 1.08% | 206,849,439 |
| Oct 15, 2026 | 1.87 | 1.91 | 1.84 | 1.85 | 1.85 | -3.65% | 189,531,368 |
| Oct 14, 2026 | 2.04 | 2.04 | 1.91 | 1.92 | 1.92 | -4.95% | 223,198,943 |
| Oct 13, 2026 | 2.01 | 2.05 | 1.92 | 2.02 | 2.02 | -1.94% | 264,079,600 |
| Oct 12, 2026 | 2.14 | 2.18 | 2.05 | 2.06 | 2.06 | -3.74% | 219,522,300 |
| Oct 9, 2026 | 2.17 | 2.18 | 2.00 | 2.14 | 2.14 | -0.93% | 347,258,066 |
| Oct 8, 2026 | 2.25 | 2.31 | 2.14 | 2.16 | 2.16 | -4.42% | 396,624,433 |
| Sep 30, 2026 | 2.25 | 2.34 | 2.14 | 2.26 | 2.26 | 1.80% | 503,339,887 |
| Sep 29, 2026 | 2.21 | 2.35 | 2.16 | 2.22 | 2.22 | -0.89% | 606,098,540 |
| Sep 28, 2026 | 2.00 | 2.24 | 1.97 | 2.24 | 2.24 | 9.80% | 483,422,757 |
| Sep 24, 2026 | 2.10 | 2.12 | 2.01 | 2.04 | 2.04 | -7.27% | 360,166,100 |
| Sep 23, 2026 | 2.17 | 2.32 | 2.13 | 2.20 | 2.20 | 0.92% | 519,606,700 |
| Sep 22, 2026 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -2.68% | 377,951,212 |
| Sep 21, 2026 | 2.22 | 2.28 | 2.18 | 2.24 | 2.24 | -2.18% | 335,184,900 |
| Sep 18, 2026 | 2.26 | 2.33 | 2.23 | 2.29 | 2.29 | -3.38% | 569,403,120 |
| Sep 17, 2026 | 2.08 | 2.37 | 2.06 | 2.37 | 2.37 | 10.23% | 641,612,181 |
| Sep 16, 2026 | 2.12 | 2.25 | 2.04 | 2.15 | 2.15 | -4.87% | 593,808,811 |
| Sep 15, 2026 | 2.41 | 2.56 | 2.18 | 2.26 | 2.26 | -3.00% | 879,660,614 |
| Sep 14, 2026 | 2.21 | 2.33 | 2.11 | 2.33 | 2.33 | 9.91% | 518,345,186 |
| Sep 11, 2026 | 1.96 | 2.12 | 1.90 | 2.12 | 2.12 | 9.84% | 596,195,700 |
| Sep 10, 2026 | 2.16 | 2.18 | 1.91 | 1.93 | 1.93 | -4.46% | 680,137,241 |
| Sep 9, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 9.78% | 173,567,500 |
| Sep 8, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 10.18% | 353,531,281 |
| Sep 7, 2026 | 1.62 | 1.74 | 1.60 | 1.67 | 1.67 | 2.45% | 204,461,300 |
| 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 |