Zhejiang Zhengte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	48.50	49.39	48.12	48.90	48.90	0.31%	308,800
Apr 29, 2026	47.97	49.80	47.00	48.75	48.75	2.37%	663,800
Apr 28, 2026	47.99	48.94	47.48	47.62	47.62	-0.77%	393,205
Apr 27, 2026	46.25	48.14	46.25	47.99	47.99	3.09%	522,600
Apr 24, 2026	47.13	47.62	46.05	46.55	46.55	-0.92%	419,152
Apr 23, 2026	47.17	47.42	46.62	46.98	46.98	-0.59%	281,426
Apr 22, 2026	47.07	47.64	47.03	47.26	47.26	-0.13%	233,100
Apr 21, 2026	47.53	47.94	47.18	47.32	47.32	-0.44%	276,000
Apr 20, 2026	46.66	47.85	46.13	47.53	47.53	2.00%	578,605
Apr 17, 2026	47.01	47.01	46.26	46.60	46.60	-1.54%	376,800
Apr 16, 2026	49.10	49.54	46.53	47.33	47.33	-3.62%	872,200
Apr 15, 2026	46.87	49.23	46.28	49.11	49.11	5.66%	914,374
Apr 14, 2026	46.02	46.48	45.01	46.48	46.48	1.48%	388,700
Apr 13, 2026	47.78	47.80	45.50	45.80	45.80	-4.26%	602,500
Apr 10, 2026	47.78	48.33	47.57	47.84	47.84	0.29%	171,300
Apr 9, 2026	49.00	49.00	46.82	47.70	47.70	-2.61%	389,100
Apr 8, 2026	49.96	49.96	47.14	48.98	48.98	4.12%	396,600
Apr 7, 2026	46.76	47.40	45.01	47.04	47.04	0.64%	350,900
Apr 3, 2026	48.10	48.48	46.57	46.74	46.74	-2.54%	271,100
Apr 2, 2026	48.94	49.90	47.96	47.96	47.96	-1.98%	306,800
Apr 1, 2026	48.74	49.28	48.19	48.93	48.93	1.81%	415,800
Mar 31, 2026	48.58	49.30	47.00	48.06	48.06	-0.15%	549,700
Mar 30, 2026	49.50	49.50	47.74	48.13	48.13	-1.15%	225,900
Mar 27, 2026	48.26	48.88	47.38	48.69	48.69	0.93%	286,400
Mar 26, 2026	48.09	49.31	47.84	48.24	48.24	0.27%	241,700
Mar 25, 2026	46.66	48.12	46.60	48.11	48.11	1.37%	323,200
Mar 24, 2026	46.88	47.81	46.00	47.46	47.46	3.24%	306,400
Mar 23, 2026	48.27	48.78	45.04	45.97	45.97	-4.29%	558,300
Mar 20, 2026	48.54	49.18	47.68	48.03	48.03	-0.97%	287,400
Mar 19, 2026	49.37	49.46	48.18	48.50	48.50	-2.02%	221,074
Mar 18, 2026	50.30	50.30	49.28	49.50	49.50	-0.44%	216,900
Mar 17, 2026	50.52	50.55	49.50	49.72	49.72	-0.56%	243,400
Mar 16, 2026	49.38	50.01	48.86	50.00	50.00	0.66%	192,200
Mar 13, 2026	50.14	50.40	49.00	49.67	49.67	-0.46%	273,300
Mar 12, 2026	50.26	50.50	49.80	49.90	49.90	-0.72%	235,800
Mar 11, 2026	51.80	51.80	50.01	50.26	50.26	-1.57%	437,852
Mar 10, 2026	50.61	51.80	49.86	51.06	51.06	1.07%	294,375
Mar 9, 2026	50.50	50.81	49.71	50.52	50.52	-1.58%	381,535
Mar 6, 2026	52.00	52.35	51.20	51.33	51.33	-1.29%	284,300
Mar 5, 2026	51.48	52.36	51.07	52.00	52.00	1.19%	338,500
Mar 4, 2026	51.87	52.00	50.89	51.39	51.39	-0.93%	271,600
Mar 3, 2026	54.39	54.86	51.52	51.87	51.87	-2.28%	458,261
Mar 2, 2026	53.16	54.19	52.65	53.08	53.08	-2.07%	447,400
Feb 27, 2026	54.58	55.00	53.68	54.20	54.20	-0.73%	294,600
Feb 26, 2026	54.40	55.11	54.14	54.60	54.60	0.89%	277,426
Feb 25, 2026	54.44	54.60	53.60	54.12	54.12	-0.68%	306,500
Feb 24, 2026	53.21	55.66	53.21	54.49	54.49	2.46%	673,880
Feb 13, 2026	53.10	53.76	52.00	53.18	53.18	0.21%	432,300
Feb 12, 2026	54.99	54.99	52.72	53.07	53.07	-1.27%	523,800
Feb 11, 2026	53.60	54.00	53.36	53.75	53.75	0.07%	313,200