Zhejiang Zhengte Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	29.28	30.25	28.92	30.13	30.06	2.88%	630,249
May 29, 2026	30.14	30.14	29.29	29.29	29.22	-2.75%	569,144
May 28, 2026	30.46	30.46	29.51	30.11	30.04	0.38%	873,473
May 27, 2026	30.44	30.76	29.65	30.00	29.93	-2.44%	638,798
May 26, 2026	31.14	31.29	30.38	30.75	30.68	-2.16%	476,523
May 25, 2026	32.11	32.16	31.08	31.43	31.35	-2.18%	462,559
May 22, 2026	32.01	32.26	31.79	32.13	32.05	0.27%	445,450
May 21, 2026	31.84	32.53	31.76	32.04	31.97	0.63%	580,691
May 20, 2026	32.32	32.32	31.47	31.84	31.77	-0.58%	405,440
May 19, 2026	32.36	32.50	31.73	32.03	31.95	-0.44%	392,280
May 18, 2026	32.60	32.60	31.74	32.17	32.10	-0.51%	560,279
May 15, 2026	32.42	32.60	31.71	32.34	32.26	-0.02%	509,363
May 14, 2026	33.04	33.04	31.91	32.34	32.27	-2.12%	605,499
May 13, 2026	33.89	34.12	32.77	33.04	32.96	-2.51%	810,011
May 12, 2026	33.61	34.41	33.44	33.89	33.81	0.25%	646,713