Zhejiang Zhengte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	25.83	25.87	25.25	25.58	-	-0.97%	566,580
Aug 10, 2026	25.76	26.16	25.00	25.83	25.83	2.30%	1,259,787
Aug 7, 2026	26.49	27.27	24.29	25.25	25.25	-1.37%	1,469,380
Aug 6, 2026	25.27	25.60	24.64	25.60	25.60	1.35%	529,860
Aug 5, 2026	25.58	25.67	25.00	25.26	25.26	-0.79%	432,680
Aug 4, 2026	25.69	25.90	25.18	25.46	25.46	-0.90%	681,960
Aug 3, 2026	24.80	25.70	24.50	25.69	25.69	5.24%	632,300
Jul 31, 2026	24.18	24.70	24.01	24.41	24.41	0.91%	463,660
Jul 30, 2026	23.99	24.34	23.61	24.19	24.19	1.60%	491,120
Jul 29, 2026	23.21	24.08	23.03	23.81	23.81	1.45%	419,440
Jul 28, 2026	23.46	23.97	23.14	23.47	23.47	0.04%	422,720
Jul 27, 2026	22.76	23.57	22.66	23.46	23.46	2.85%	434,440
Jul 24, 2026	23.29	23.29	22.60	22.81	22.81	-2.44%	347,356
Jul 23, 2026	22.98	23.46	22.98	23.38	23.38	0.82%	427,960
Jul 22, 2026	24.44	24.44	22.79	23.19	23.19	-3.29%	1,000,180
Jul 21, 2026	24.52	24.52	23.23	23.98	23.98	-1.28%	801,391
Jul 20, 2026	25.38	25.68	24.17	24.29	24.29	-3.50%	819,360
Jul 17, 2026	25.77	26.09	24.63	25.17	25.17	-2.33%	583,280
Jul 16, 2026	24.76	26.14	24.76	25.77	25.77	2.96%	917,821
Jul 15, 2026	25.76	26.18	24.81	25.03	25.03	-3.47%	1,233,460
Jul 14, 2026	24.37	26.24	24.33	25.93	25.93	6.66%	1,902,161
Jul 13, 2026	26.74	26.80	24.04	24.31	24.31	-8.99%	2,283,720
Jul 10, 2026	27.16	27.90	26.62	26.71	26.71	-1.66%	711,160
Jul 9, 2026	27.31	27.40	26.81	27.16	27.16	-0.84%	348,040
Jul 8, 2026	27.54	28.00	27.01	27.39	27.39	-1.55%	397,289
Jul 7, 2026	28.88	28.88	27.52	27.82	27.82	-0.50%	663,047
Jul 6, 2026	28.03	29.20	27.61	27.96	27.96	-1.31%	569,949
Jul 3, 2026	27.35	28.82	27.20	28.33	28.33	3.21%	735,176
Jul 2, 2026	27.23	27.90	27.02	27.45	27.45	0.81%	584,156
Jul 1, 2026	27.73	27.85	26.91	27.23	27.23	0.63%	475,240
Jun 30, 2026	27.01	27.44	26.71	27.06	27.06	-0.59%	539,980
Jun 29, 2026	27.75	27.75	26.60	27.22	27.22	-1.91%	489,060
Jun 26, 2026	28.90	28.90	27.60	27.75	27.75	-2.63%	406,320
Jun 25, 2026	29.01	29.25	28.00	28.50	28.50	-1.38%	590,595
Jun 24, 2026	29.60	30.07	28.72	28.90	28.90	-3.41%	557,920
Jun 23, 2026	29.20	30.50	28.80	29.92	29.92	2.47%	730,931
Jun 22, 2026	29.50	29.88	28.13	29.20	29.20	-0.17%	559,169
Jun 18, 2026	28.81	29.39	28.30	29.25	29.25	1.35%	460,163
Jun 17, 2026	29.39	29.39	28.76	28.86	28.86	-2.07%	614,880
Jun 16, 2026	30.43	30.61	29.30	29.47	29.47	-3.15%	927,780
Jun 15, 2026	30.73	31.48	30.23	30.43	30.43	-0.94%	843,680
Jun 12, 2026	29.95	30.74	28.83	30.72	30.72	3.26%	1,083,840
Jun 11, 2026	30.31	30.68	29.42	29.75	29.75	-2.01%	849,764
Jun 10, 2026	30.80	31.28	29.31	30.36	30.36	0.30%	1,516,099
Jun 9, 2026	31.70	32.99	30.01	30.27	30.27	-2.73%	2,766,341
Jun 8, 2026	28.04	31.12	27.50	31.12	31.12	10.00%	1,498,460
Jun 5, 2026	28.75	29.08	27.97	28.29	28.29	-1.60%	608,500
Jun 4, 2026	29.32	30.03	28.63	28.75	28.75	-2.31%	545,780
Jun 3, 2026	30.11	30.16	29.00	29.43	29.43	-2.27%	573,780
Jun 2, 2026	30.32	30.66	29.75	30.19	30.11	0.19%	564,199