Zhejiang Zhengte Co., Ltd. (SHE:001238)
China · Delayed Price · Currency is CNY 20.94
-2.33 (-10.01%)
Oct 30, 2026, 3:04 PM CST
Zhejiang Zhengte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.68 | 24.68 | 20.94 | 20.94 | 20.94 | -10.01% | 1,240,136 |
| Oct 29, 2026 | 24.29 | 24.29 | 23.17 | 23.27 | 23.27 | -2.31% | 644,280 |
| Oct 28, 2026 | 23.20 | 23.90 | 23.15 | 23.82 | 23.82 | 2.72% | 546,156 |
| Oct 27, 2026 | 24.02 | 24.70 | 23.14 | 23.19 | 23.19 | -4.33% | 561,976 |
| Oct 26, 2026 | 24.39 | 24.75 | 24.15 | 24.24 | 24.24 | -0.62% | 554,900 |
| Oct 23, 2026 | 24.68 | 24.68 | 23.25 | 24.39 | 24.39 | -1.26% | 932,060 |
| Oct 22, 2026 | 25.23 | 25.41 | 24.47 | 24.70 | 24.70 | -2.14% | 643,820 |
| Oct 21, 2026 | 25.86 | 26.15 | 25.05 | 25.24 | 25.24 | -2.28% | 946,340 |
| Oct 20, 2026 | 25.20 | 25.92 | 24.81 | 25.83 | 25.83 | 3.44% | 1,038,596 |
| Oct 19, 2026 | 24.83 | 25.21 | 24.60 | 24.97 | 24.97 | -0.36% | 797,880 |
| Oct 16, 2026 | 25.52 | 25.88 | 24.91 | 25.06 | 25.06 | -1.73% | 722,660 |
| Oct 15, 2026 | 25.64 | 25.85 | 25.08 | 25.50 | 25.50 | -1.58% | 750,120 |
| Oct 14, 2026 | 26.70 | 26.70 | 25.80 | 25.91 | 25.91 | -2.45% | 890,893 |
| Oct 13, 2026 | 25.61 | 26.56 | 25.13 | 26.56 | 26.56 | -0.64% | 1,834,140 |
| Oct 12, 2026 | 26.24 | 27.87 | 25.30 | 26.73 | 26.73 | 2.18% | 2,034,660 |
| Oct 9, 2026 | 25.61 | 26.30 | 25.07 | 26.16 | 26.16 | 2.15% | 1,225,495 |
| Oct 8, 2026 | 25.93 | 26.55 | 25.42 | 25.61 | 25.61 | -1.12% | 1,263,719 |
| Sep 30, 2026 | 26.35 | 26.49 | 25.52 | 25.90 | 25.90 | -0.88% | 822,630 |
| Sep 29, 2026 | 26.49 | 26.50 | 26.00 | 26.13 | 26.13 | -1.36% | 866,057 |
| Sep 28, 2026 | 26.27 | 27.15 | 26.07 | 26.49 | 26.49 | 1.26% | 1,436,940 |
| Sep 24, 2026 | 26.42 | 26.65 | 26.08 | 26.16 | 26.16 | -0.98% | 930,440 |
| Sep 23, 2026 | 26.28 | 27.42 | 25.92 | 26.42 | 26.42 | 1.11% | 1,742,300 |
| Sep 22, 2026 | 27.33 | 27.73 | 26.06 | 26.13 | 26.13 | -2.79% | 2,332,561 |
| Sep 21, 2026 | 27.09 | 28.36 | 26.31 | 26.88 | 26.88 | 2.17% | 3,332,035 |
| Sep 18, 2026 | 24.73 | 26.31 | 24.02 | 26.31 | 26.31 | 9.99% | 1,614,595 |
| Sep 17, 2026 | 23.68 | 23.97 | 23.42 | 23.92 | 23.92 | 0.84% | 452,194 |
| Sep 16, 2026 | 23.68 | 23.97 | 23.11 | 23.72 | 23.72 | 1.63% | 489,100 |
| Sep 15, 2026 | 23.70 | 23.91 | 23.34 | 23.34 | 23.34 | -1.52% | 577,980 |
| Sep 14, 2026 | 23.65 | 23.99 | 23.40 | 23.70 | 23.70 | -0.17% | 472,860 |
| Sep 11, 2026 | 23.88 | 24.40 | 23.43 | 23.74 | 23.74 | -2.67% | 426,520 |
| Sep 10, 2026 | 24.64 | 24.84 | 24.31 | 24.39 | 24.39 | -1.41% | 338,280 |
| Sep 9, 2026 | 25.17 | 25.30 | 24.65 | 24.74 | 24.74 | -1.90% | 466,960 |
| Sep 8, 2026 | 25.15 | 25.28 | 24.93 | 25.22 | 25.22 | 0.20% | 284,060 |
| Sep 7, 2026 | 24.87 | 25.20 | 24.66 | 25.17 | 25.17 | 1.41% | 389,540 |
| Sep 4, 2026 | 24.72 | 25.21 | 24.60 | 24.82 | 24.82 | 0.40% | 405,960 |
| Sep 3, 2026 | 25.24 | 25.39 | 24.70 | 24.72 | 24.72 | -2.10% | 442,140 |
| Sep 2, 2026 | 25.52 | 25.52 | 24.67 | 25.25 | 25.25 | -0.59% | 543,200 |
| Sep 1, 2026 | 24.71 | 25.49 | 24.50 | 25.40 | 25.40 | 2.79% | 1,045,459 |
| Aug 31, 2026 | 24.67 | 25.02 | 24.37 | 24.71 | 24.71 | 0.77% | 622,567 |
| Aug 28, 2026 | 24.14 | 24.74 | 23.91 | 24.52 | 24.52 | 2.08% | 667,880 |
| Aug 27, 2026 | 24.49 | 24.71 | 23.98 | 24.02 | 24.02 | -2.79% | 795,107 |
| Aug 26, 2026 | 25.44 | 25.44 | 24.66 | 24.71 | 24.71 | -2.06% | 557,120 |
| Aug 25, 2026 | 24.68 | 25.36 | 24.66 | 25.23 | 25.23 | 2.31% | 490,998 |
| Aug 24, 2026 | 25.09 | 25.55 | 24.66 | 24.66 | 24.66 | -1.71% | 562,720 |
| Aug 21, 2026 | 25.64 | 25.64 | 24.67 | 25.09 | 25.09 | -0.83% | 546,382 |
| Aug 20, 2026 | 24.66 | 25.32 | 24.59 | 25.30 | 25.30 | 2.60% | 439,480 |
| Aug 19, 2026 | 25.32 | 25.68 | 24.50 | 24.66 | 24.66 | -3.22% | 428,244 |
| Aug 18, 2026 | 25.59 | 25.79 | 25.29 | 25.48 | 25.48 | -0.82% | 390,800 |
| Aug 17, 2026 | 25.25 | 25.70 | 24.77 | 25.69 | 25.69 | 2.76% | 725,602 |
| Aug 14, 2026 | 24.68 | 25.50 | 24.45 | 25.00 | 25.00 | 1.13% | 564,457 |