Zoje Resources Investment Co., Ltd. (SHE:002021)
China · Delayed Price · Currency is CNY 2.460
-0.030 (-1.20%)
Jun 18, 2026, 1:55 PM CST
Zoje Resources Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.45 | 2.53 | 2.44 | 2.47 | - | -0.80% | 19,613,437 |
| Jun 17, 2026 | 2.54 | 2.56 | 2.46 | 2.49 | 2.49 | -2.73% | 39,947,890 |
| Jun 16, 2026 | 2.70 | 2.77 | 2.54 | 2.56 | 2.56 | -3.76% | 66,672,630 |
| Jun 15, 2026 | 2.45 | 2.66 | 2.45 | 2.66 | 2.66 | 9.92% | 16,447,000 |
| Jun 12, 2026 | 2.45 | 2.47 | 2.38 | 2.42 | 2.42 | 0.83% | 26,666,240 |
| Jun 11, 2026 | 2.45 | 2.45 | 2.36 | 2.40 | 2.40 | -2.44% | 30,236,743 |
| Jun 10, 2026 | 2.51 | 2.55 | 2.42 | 2.46 | 2.46 | -3.15% | 31,999,180 |
| Jun 9, 2026 | 2.57 | 2.60 | 2.51 | 2.54 | 2.54 | -0.78% | 25,902,335 |
| Jun 8, 2026 | 2.56 | 2.66 | 2.48 | 2.56 | 2.56 | -4.12% | 34,486,372 |
| Jun 5, 2026 | 2.66 | 2.73 | 2.64 | 2.67 | 2.67 | 0.38% | 35,541,110 |
| Jun 4, 2026 | 2.68 | 2.81 | 2.63 | 2.66 | 2.66 | -1.48% | 30,367,100 |
| Jun 3, 2026 | 2.72 | 2.73 | 2.65 | 2.70 | 2.70 | -1.46% | 29,186,810 |
| Jun 2, 2026 | 2.78 | 2.79 | 2.67 | 2.74 | 2.74 | -1.08% | 30,680,960 |
| Jun 1, 2026 | 2.75 | 2.81 | 2.72 | 2.77 | 2.77 | 0.73% | 28,834,631 |
| May 29, 2026 | 2.84 | 2.89 | 2.71 | 2.75 | 2.75 | -2.83% | 37,151,050 |
| 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 |