Zhejiang Zhengte Co., Ltd. (SHE:001238)
China · Delayed Price · Currency is CNY 26.13
-0.75 (-2.79%)
Sep 22, 2026, 3:04 PM CST
Zhejiang Zhengte Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 27.09 | 28.36 | 26.31 | 26.89 | - | 2.20% | 3,283,795 |
| 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 |
| Aug 13, 2026 | 24.98 | 24.98 | 24.28 | 24.72 | 24.72 | -1.04% | 739,880 |
| Aug 12, 2026 | 25.21 | 25.31 | 24.93 | 24.98 | 24.98 | -0.95% | 544,500 |
| Aug 11, 2026 | 25.83 | 25.87 | 25.10 | 25.22 | 25.22 | -2.36% | 893,540 |
| 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 |