Skip to main content
logo
Zhejiang Zhengte Co., Ltd. (SHE:001238)
China flag China · Delayed Price · Currency is CNY
25.40
+0.69 (2.79%)
Sep 1, 2026, 3:04 PM CST

Zhejiang Zhengte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 202624.7125.4924.5025.4025.402.79%1,045,459
Aug 31, 202624.6725.0224.3724.7124.710.77%622,567
Aug 28, 202624.1424.7423.9124.5224.522.08%667,880
Aug 27, 202624.4924.7123.9824.0224.02-2.79%795,107
Aug 26, 202625.4425.4424.6624.7124.71-2.06%557,120
Aug 25, 202624.6825.3624.6625.2325.232.31%490,998
Aug 24, 202625.0925.5524.6624.6624.66-1.71%562,720
Aug 21, 202625.6425.6424.6725.0925.09-0.83%546,382
Aug 20, 202624.6625.3224.5925.3025.302.60%439,480
Aug 19, 202625.3225.6824.5024.6624.66-3.22%428,244
Aug 18, 202625.5925.7925.2925.4825.48-0.82%390,800
Aug 17, 202625.2525.7024.7725.6925.692.76%725,602
Aug 14, 202624.6825.5024.4525.0025.001.13%564,457
Aug 13, 202624.9824.9824.2824.7224.72-1.04%739,880
Aug 12, 202625.2125.3124.9324.9824.98-0.95%544,500
Aug 11, 202625.8325.8725.1025.2225.22-2.36%893,540
Aug 10, 202625.7626.1625.0025.8325.832.30%1,259,787
Aug 7, 202626.4927.2724.2925.2525.25-1.37%1,469,380
Aug 6, 202625.2725.6024.6425.6025.601.35%529,860
Aug 5, 202625.5825.6725.0025.2625.26-0.79%432,680
Aug 4, 202625.6925.9025.1825.4625.46-0.90%681,960
Aug 3, 202624.8025.7024.5025.6925.695.24%632,300
Jul 31, 202624.1824.7024.0124.4124.410.91%463,660
Jul 30, 202623.9924.3423.6124.1924.191.60%491,120
Jul 29, 202623.2124.0823.0323.8123.811.45%419,440
Jul 28, 202623.4623.9723.1423.4723.470.04%422,720
Jul 27, 202622.7623.5722.6623.4623.462.85%434,440
Jul 24, 202623.2923.2922.6022.8122.81-2.44%347,356
Jul 23, 202622.9823.4622.9823.3823.380.82%427,960
Jul 22, 202624.4424.4422.7923.1923.19-3.29%1,000,180
Jul 21, 202624.5224.5223.2323.9823.98-1.28%801,391
Jul 20, 202625.3825.6824.1724.2924.29-3.50%819,360
Jul 17, 202625.7726.0924.6325.1725.17-2.33%583,280
Jul 16, 202624.7626.1424.7625.7725.772.96%917,821
Jul 15, 202625.7626.1824.8125.0325.03-3.47%1,233,460
Jul 14, 202624.3726.2424.3325.9325.936.66%1,902,161
Jul 13, 202626.7426.8024.0424.3124.31-8.99%2,283,720
Jul 10, 202627.1627.9026.6226.7126.71-1.66%711,160
Jul 9, 202627.3127.4026.8127.1627.16-0.84%348,040
Jul 8, 202627.5428.0027.0127.3927.39-1.55%397,289
Jul 7, 202628.8828.8827.5227.8227.82-0.50%663,047
Jul 6, 202628.0329.2027.6127.9627.96-1.31%569,949
Jul 3, 202627.3528.8227.2028.3328.333.21%735,176
Jul 2, 202627.2327.9027.0227.4527.450.81%584,156
Jul 1, 202627.7327.8526.9127.2327.230.63%475,240
Jun 30, 202627.0127.4426.7127.0627.06-0.59%539,980
Jun 29, 202627.7527.7526.6027.2227.22-1.91%489,060
Jun 26, 202628.9028.9027.6027.7527.75-2.63%406,320
Jun 25, 202629.0129.2528.0028.5028.50-1.38%590,595
Jun 24, 202629.6030.0728.7228.9028.90-3.41%557,920