Zhejiang Zhengte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	49.91	49.92	48.60	48.99	48.99	-1.86%	1,039,650
Aug 21, 2025	48.44	49.94	48.15	49.92	49.92	3.76%	882,170
Aug 20, 2025	47.22	48.50	46.70	48.11	48.11	1.95%	730,696
Aug 19, 2025	45.65	47.33	45.47	47.19	47.19	2.86%	970,150
Aug 18, 2025	46.08	46.09	45.09	45.88	45.88	-0.43%	702,100
Aug 15, 2025	45.96	46.80	45.56	46.08	46.08	0.07%	866,100
Aug 14, 2025	45.37	46.40	45.00	46.05	46.05	1.99%	872,975
Aug 13, 2025	46.42	46.49	44.48	45.15	45.15	-1.20%	999,197
Aug 12, 2025	44.60	46.14	44.41	45.70	45.70	2.37%	821,450
Aug 11, 2025	44.21	44.87	43.50	44.64	44.64	1.62%	757,100
Aug 8, 2025	42.94	44.19	42.47	43.93	43.93	2.81%	795,874
Aug 7, 2025	42.16	42.90	42.16	42.73	42.73	1.76%	483,400
Aug 6, 2025	43.10	43.26	41.51	41.99	41.99	-2.21%	729,959
Aug 5, 2025	41.98	43.00	41.58	42.94	42.94	2.60%	895,200
Aug 4, 2025	40.85	41.85	40.30	41.85	41.85	2.45%	931,609
Aug 1, 2025	39.94	41.08	39.63	40.85	40.85	2.79%	1,624,824
Jul 31, 2025	39.93	40.20	39.46	39.74	39.74	-0.15%	415,900
Jul 30, 2025	39.60	39.88	39.00	39.80	39.80	1.48%	643,314
Jul 29, 2025	39.95	40.00	39.17	39.22	39.22	-1.48%	771,700
Jul 28, 2025	40.00	40.68	39.75	39.81	39.81	0.15%	1,152,496
Jul 25, 2025	38.99	39.78	38.73	39.75	39.75	2.24%	901,366
Jul 24, 2025	38.90	39.29	38.62	38.88	38.88	-0.05%	491,426
Jul 23, 2025	39.06	39.68	38.65	38.90	38.90	-0.41%	414,426
Jul 22, 2025	39.58	39.70	38.79	39.06	39.06	-1.61%	557,231
Jul 21, 2025	39.88	39.88	39.20	39.70	39.70	0.20%	404,200
Jul 18, 2025	39.78	39.78	38.85	39.62	39.62	-	656,300
Jul 17, 2025	39.99	39.99	39.30	39.62	39.62	-0.68%	586,626
Jul 16, 2025	39.71	40.25	39.03	39.89	39.89	1.27%	773,400
Jul 15, 2025	39.23	40.17	38.37	39.39	39.39	1.00%	1,073,300
Jul 14, 2025	38.45	39.16	38.13	39.00	39.00	1.93%	508,032
Jul 11, 2025	38.62	38.68	38.07	38.26	38.26	-0.42%	433,404
Jul 10, 2025	38.94	38.95	38.25	38.42	38.42	-1.31%	328,000
Jul 9, 2025	38.85	38.94	38.50	38.93	38.93	0.62%	452,150
Jul 8, 2025	39.14	39.14	38.54	38.69	38.69	-1.15%	515,226
Jul 7, 2025	39.01	39.60	38.38	39.14	39.14	-0.25%	433,300
Jul 4, 2025	40.38	40.38	38.93	39.24	39.24	-0.51%	393,800
Jul 3, 2025	39.59	39.69	38.99	39.44	39.44	0.25%	571,893
Jul 2, 2025	39.90	40.18	38.90	39.34	39.34	-1.53%	886,493
Jul 1, 2025	39.20	40.33	38.83	39.95	39.95	1.91%	1,284,093
Jun 30, 2025	37.93	39.63	37.73	39.20	39.20	3.16%	1,120,293
Jun 27, 2025	38.09	38.34	37.53	38.00	38.00	-0.08%	414,200
Jun 26, 2025	38.88	38.89	37.29	38.03	38.03	-1.04%	711,100
Jun 25, 2025	38.24	38.81	38.10	38.43	38.43	1.00%	567,600
Jun 24, 2025	37.44	38.20	37.39	38.05	38.05	2.12%	480,700
Jun 23, 2025	36.75	37.26	36.52	37.26	37.26	0.57%	490,900
Jun 20, 2025	37.44	37.80	36.70	37.05	37.05	-1.04%	533,607
Jun 19, 2025	37.90	38.24	37.23	37.44	37.44	-1.29%	692,170
Jun 18, 2025	39.10	39.23	37.79	37.93	37.93	-2.64%	1,036,185
Jun 17, 2025	38.56	39.80	37.90	38.96	38.96	1.54%	1,247,126
Jun 16, 2025	37.58	38.85	37.58	38.37	38.37	1.00%	1,039,176