Zoje Resources Investment Co., Ltd. (SHE:002021)
China · Delayed Price · Currency is CNY 2.830
+0.030 (1.07%)
May 28, 2026, 3:04 PM CST
Zoje Resources Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.83 | 2.84 | 2.75 | 2.83 | 2.83 | 1.07% | 24,744,290 |
| May 27, 2026 | 2.90 | 2.91 | 2.76 | 2.80 | 2.80 | -4.11% | 37,622,697 |
| May 26, 2026 | 2.91 | 2.94 | 2.81 | 2.92 | 2.92 | 0.34% | 36,096,180 |
| May 25, 2026 | 3.00 | 3.02 | 2.89 | 2.91 | 2.91 | -2.35% | 39,784,690 |
| May 22, 2026 | 2.87 | 3.00 | 2.84 | 2.98 | 2.98 | 3.83% | 37,198,250 |
| May 21, 2026 | 3.00 | 3.02 | 2.84 | 2.87 | 2.87 | -4.33% | 56,569,360 |
| May 20, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -1.96% | 39,076,415 |
| May 19, 2026 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -1.29% | 26,373,060 |
| May 18, 2026 | 3.13 | 3.18 | 3.05 | 3.10 | 3.10 | -0.64% | 33,234,458 |
| May 15, 2026 | 3.13 | 3.20 | 3.07 | 3.12 | 3.12 | - | 40,702,460 |
| May 14, 2026 | 3.29 | 3.30 | 3.10 | 3.12 | 3.12 | -4.59% | 49,969,880 |
| May 13, 2026 | 3.23 | 3.32 | 3.21 | 3.27 | 3.27 | 1.55% | 32,603,790 |
| May 12, 2026 | 3.31 | 3.33 | 3.22 | 3.22 | 3.22 | -3.01% | 37,374,380 |
| May 11, 2026 | 3.39 | 3.40 | 3.27 | 3.32 | 3.32 | -0.60% | 40,493,240 |
| May 8, 2026 | 3.27 | 3.37 | 3.19 | 3.34 | 3.34 | 1.83% | 50,077,550 |
| May 7, 2026 | 3.26 | 3.34 | 3.23 | 3.28 | 3.28 | 0.61% | 47,238,560 |
| May 6, 2026 | 3.21 | 3.38 | 3.18 | 3.26 | 3.26 | 2.52% | 66,272,720 |
| Apr 30, 2026 | 3.04 | 3.22 | 3.01 | 3.18 | 3.18 | 6.00% | 71,687,520 |
| Apr 29, 2026 | 2.95 | 3.05 | 2.94 | 3.00 | 3.00 | 1.01% | 26,902,500 |
| Apr 28, 2026 | 3.03 | 3.07 | 2.94 | 2.97 | 2.97 | -2.62% | 29,876,480 |
| Apr 27, 2026 | 2.96 | 3.06 | 2.90 | 3.05 | 3.05 | 2.69% | 39,654,940 |
| Apr 24, 2026 | 2.93 | 3.04 | 2.89 | 2.97 | 2.97 | 1.02% | 34,336,680 |
| Apr 23, 2026 | 3.02 | 3.04 | 2.87 | 2.94 | 2.94 | -2.33% | 37,385,810 |
| Apr 22, 2026 | 2.87 | 3.01 | 2.80 | 3.01 | 3.01 | 3.79% | 62,595,450 |
| Apr 21, 2026 | 2.97 | 2.99 | 2.88 | 2.90 | 2.90 | -3.01% | 38,420,380 |
| Apr 20, 2026 | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.66% | 30,690,130 |
| Apr 17, 2026 | 3.03 | 3.04 | 2.98 | 3.01 | 3.01 | -1.31% | 27,396,700 |
| Apr 16, 2026 | 2.99 | 3.08 | 2.97 | 3.05 | 3.05 | 1.67% | 34,247,030 |
| Apr 15, 2026 | 3.10 | 3.10 | 2.97 | 3.00 | 3.00 | -2.60% | 40,970,280 |
| Apr 14, 2026 | 3.11 | 3.13 | 3.04 | 3.08 | 3.08 | -0.96% | 30,617,540 |
| Apr 13, 2026 | 3.05 | 3.12 | 3.03 | 3.11 | 3.11 | 1.30% | 31,584,180 |
| Apr 10, 2026 | 3.10 | 3.18 | 3.06 | 3.07 | 3.07 | 0.66% | 36,752,600 |
| Apr 9, 2026 | 3.09 | 3.12 | 3.03 | 3.05 | 3.05 | -1.93% | 28,577,350 |
| Apr 8, 2026 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 2.64% | 29,111,660 |
| Apr 7, 2026 | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | 2.36% | 24,456,400 |
| Apr 3, 2026 | 3.09 | 3.11 | 2.96 | 2.96 | 2.96 | -3.90% | 38,467,100 |
| Apr 2, 2026 | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | 0.98% | 36,822,370 |
| Apr 1, 2026 | 3.20 | 3.22 | 3.03 | 3.05 | 3.05 | -3.17% | 52,527,760 |
| Mar 31, 2026 | 3.06 | 3.27 | 3.05 | 3.15 | 3.15 | 2.94% | 67,223,360 |
| Mar 30, 2026 | 3.03 | 3.07 | 2.96 | 3.06 | 3.06 | -0.65% | 38,120,480 |
| Mar 27, 2026 | 3.00 | 3.12 | 2.98 | 3.08 | 3.08 | 1.99% | 33,789,530 |
| Mar 26, 2026 | 3.08 | 3.13 | 2.97 | 3.02 | 3.02 | -1.95% | 34,742,880 |
| Mar 25, 2026 | 3.01 | 3.10 | 3.00 | 3.08 | 3.08 | 3.01% | 36,338,310 |
| Mar 24, 2026 | 2.94 | 3.00 | 2.87 | 2.99 | 2.99 | 3.46% | 51,534,630 |
| Mar 23, 2026 | 3.01 | 3.09 | 2.86 | 2.89 | 2.89 | -6.47% | 59,918,330 |
| Mar 20, 2026 | 3.31 | 3.33 | 3.08 | 3.09 | 3.09 | -5.50% | 53,234,720 |
| Mar 19, 2026 | 3.42 | 3.42 | 3.25 | 3.27 | 3.27 | -6.03% | 54,716,070 |
| Mar 18, 2026 | 3.38 | 3.49 | 3.31 | 3.48 | 3.48 | 3.88% | 40,654,530 |
| Mar 17, 2026 | 3.47 | 3.49 | 3.35 | 3.35 | 3.35 | -2.90% | 41,891,330 |
| Mar 16, 2026 | 3.49 | 3.52 | 3.40 | 3.45 | 3.45 | 0.29% | 41,756,960 |