Zhejiang Zhengte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.11	54.39	52.65	53.87	53.87	1.43%	467,305
Jan 29, 2026	52.33	54.60	51.67	53.11	53.11	0.84%	888,939
Jan 28, 2026	55.56	55.56	52.56	52.67	52.67	-4.74%	921,391
Jan 27, 2026	56.95	56.95	54.31	55.29	55.29	-1.46%	692,200
Jan 26, 2026	57.44	58.49	55.50	56.11	56.11	-2.26%	921,450
Jan 23, 2026	56.45	57.80	56.05	57.41	57.41	1.79%	667,213
Jan 22, 2026	56.84	56.86	55.16	56.40	56.40	0.32%	710,400
Jan 21, 2026	53.68	56.80	53.34	56.22	56.22	4.56%	1,237,374
Jan 20, 2026	52.97	54.17	52.68	53.77	53.77	1.40%	595,600
Jan 19, 2026	53.04	53.80	52.75	53.03	53.03	-0.06%	525,939
Jan 16, 2026	52.86	53.70	52.21	53.06	53.06	0.59%	662,067
Jan 15, 2026	51.98	53.03	51.50	52.75	52.75	2.19%	582,000
Jan 14, 2026	51.87	52.50	50.69	51.62	51.62	-0.48%	842,700
Jan 13, 2026	52.86	52.86	51.53	51.87	51.87	-1.63%	790,018
Jan 12, 2026	55.82	55.86	52.01	52.73	52.73	-3.53%	1,233,057
Jan 9, 2026	51.42	54.96	51.42	54.66	54.66	6.30%	1,671,472
Jan 8, 2026	50.51	52.20	50.51	51.42	51.42	0.90%	480,990
Jan 7, 2026	50.17	51.38	50.01	50.96	50.96	1.57%	428,300
Jan 6, 2026	50.79	51.38	49.85	50.17	50.17	-0.95%	477,726
Jan 5, 2026	49.60	51.20	49.59	50.65	50.65	2.53%	591,520
Dec 31, 2025	49.84	49.84	49.11	49.40	49.40	-0.28%	312,074
Dec 30, 2025	49.55	50.15	49.20	49.54	49.54	-0.60%	232,100
Dec 29, 2025	50.36	50.58	49.62	49.84	49.84	-0.18%	302,620
Dec 26, 2025	51.00	51.00	49.51	49.93	49.93	-1.85%	476,600
Dec 25, 2025	50.50	51.96	49.73	50.87	50.87	1.76%	542,100
Dec 24, 2025	50.01	50.41	49.70	49.99	49.99	0.18%	194,300
Dec 23, 2025	50.20	50.20	49.39	49.90	49.90	0.02%	205,200
Dec 22, 2025	49.73	50.42	49.63	49.89	49.89	-0.56%	282,800
Dec 19, 2025	50.34	50.48	49.62	50.17	50.17	0.16%	195,100
Dec 18, 2025	49.72	50.58	49.28	50.09	50.09	0.64%	282,900
Dec 17, 2025	47.89	49.88	47.89	49.77	49.77	1.72%	244,900
Dec 16, 2025	49.21	49.40	48.00	48.93	48.93	-1.23%	228,463
Dec 15, 2025	49.56	49.65	49.15	49.54	49.54	-	332,800
Dec 12, 2025	49.31	49.89	49.06	49.54	49.54	0.49%	265,400
Dec 11, 2025	50.20	50.20	49.20	49.30	49.30	-1.30%	282,900
Dec 10, 2025	50.11	50.50	49.55	49.95	49.95	-0.72%	472,018
Dec 9, 2025	50.51	50.71	50.13	50.31	50.31	-0.51%	191,917
Dec 8, 2025	50.37	50.99	50.09	50.57	50.57	0.40%	259,936
Dec 5, 2025	50.57	51.30	49.58	50.37	50.37	-0.02%	277,900
Dec 4, 2025	51.30	51.30	50.23	50.38	50.38	-1.24%	289,500
Dec 3, 2025	51.14	51.89	50.60	51.01	51.01	0.24%	300,918
Dec 2, 2025	51.40	51.95	50.50	50.89	50.89	-1.40%	313,600
Dec 1, 2025	52.31	52.80	51.50	51.61	51.61	-1.13%	439,900
Nov 28, 2025	50.50	52.28	50.06	52.20	52.20	3.49%	764,374
Nov 27, 2025	50.00	50.99	49.77	50.44	50.44	0.84%	381,526
Nov 26, 2025	50.98	50.98	49.74	50.02	50.02	0.06%	422,000
Nov 25, 2025	50.51	50.87	49.60	49.99	49.99	0.16%	327,018
Nov 24, 2025	51.12	51.12	49.50	49.91	49.91	-0.18%	405,000
Nov 21, 2025	51.11	51.35	49.50	50.00	50.00	-2.65%	601,500
Nov 20, 2025	52.49	52.80	51.00	51.36	51.36	-1.67%	569,800