Skip to main content
logo
Zoje Resources Investment Co., Ltd. (SHE:002021)
China flag China · Delayed Price · Currency is CNY
2.580
-0.050 (-1.90%)
Sep 30, 2026, 3:04 PM CST

Zoje Resources Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262.642.652.572.582.58-1.90%21,702,383
Sep 29, 20262.582.652.522.632.632.73%26,342,205
Sep 28, 20262.582.602.522.562.56-0.39%20,535,750
Sep 24, 20262.582.692.562.572.57-27,144,804
Sep 23, 20262.612.632.572.572.57-1.91%20,968,090
Sep 22, 20262.682.702.612.622.62-2.24%23,981,443
Sep 21, 20262.632.692.632.682.681.52%22,745,300
Sep 18, 20262.672.682.622.642.64-0.75%21,630,600
Sep 17, 20262.682.692.622.662.66-0.75%24,991,030
Sep 16, 20262.572.702.542.682.684.28%28,126,987
Sep 15, 20262.662.692.562.572.57-3.75%24,190,000
Sep 14, 20262.692.712.662.672.67-1.48%19,101,720
Sep 11, 20262.712.722.622.712.71-0.37%25,951,730
Sep 10, 20262.742.752.682.722.72-0.73%22,587,742
Sep 9, 20262.802.802.722.742.74-1.79%23,919,693
Sep 8, 20262.682.812.682.792.793.72%37,264,799
Sep 7, 20262.682.722.652.692.690.75%22,349,654
Sep 4, 20262.692.732.662.672.67-0.74%24,089,734
Sep 3, 20262.752.772.682.692.69-1.47%24,689,429
Sep 2, 20262.712.752.682.732.73-25,393,103
Sep 1, 20262.732.762.702.732.730.37%19,708,407
Aug 31, 20262.712.742.692.722.72-20,137,202
Aug 28, 20262.732.742.702.722.720.37%16,081,837
Aug 27, 20262.702.732.662.712.71-20,036,044
Aug 26, 20262.712.762.682.712.711.12%24,778,361
Aug 25, 20262.612.702.582.682.682.68%27,120,176
Aug 24, 20262.672.672.582.612.61-2.25%20,741,300
Aug 21, 20262.652.682.582.672.671.14%23,357,639
Aug 20, 20262.622.662.592.642.641.93%25,815,859
Aug 19, 20262.662.682.572.592.59-4.07%28,607,220
Aug 18, 20262.772.772.682.702.70-2.17%21,130,110
Aug 17, 20262.702.782.652.762.762.22%25,272,425
Aug 14, 20262.702.712.642.702.700.75%24,793,125
Aug 13, 20262.782.792.682.682.68-2.90%25,139,542
Aug 12, 20262.772.792.742.762.76-20,810,300
Aug 11, 20262.722.832.692.762.761.10%33,642,781
Aug 10, 20262.722.742.682.732.731.11%34,165,770
Aug 7, 20262.702.712.642.702.70-0.37%30,672,470
Aug 6, 20262.732.772.642.712.71-38,330,060
Aug 5, 20262.592.732.562.712.714.63%52,120,145
Aug 4, 20262.612.652.582.592.59-0.38%24,967,556
Aug 3, 20262.632.672.582.602.600.39%29,206,275
Jul 31, 20262.552.602.512.592.593.60%28,769,670
Jul 30, 20262.552.612.492.502.50-2.34%33,925,500
Jul 29, 20262.442.642.432.562.564.92%53,056,089
Jul 28, 20262.342.472.332.442.443.39%39,555,548
Jul 27, 20262.282.392.232.362.366.31%41,557,598
Jul 24, 20262.252.272.202.222.22-2.20%18,223,628
Jul 23, 20262.192.292.182.272.273.65%28,264,534
Jul 22, 20262.232.252.182.192.19-1.79%18,070,590