Zoje Resources Investment Co., Ltd. (SHE:002021)
China · Delayed Price · Currency is CNY 3.340
+0.060 (1.83%)
May 8, 2026, 3:04 PM CST
Zoje Resources Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.27 | 3.37 | 3.19 | 3.34 | 3.34 | 1.83% | 50,077,557 |
| 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% | 71,687,526 |
| 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% | 29,876,487 |
| 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% | 34,336,681 |
| Apr 23, 2026 | 3.02 | 3.04 | 2.87 | 2.94 | 2.94 | -2.33% | 37,385,819 |
| Apr 22, 2026 | 2.87 | 3.01 | 2.80 | 3.01 | 3.01 | 3.79% | 62,595,456 |
| 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% | 27,396,709 |
| 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% | 28,577,357 |
| Apr 8, 2026 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 2.64% | 29,111,668 |
| 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% | 38,467,105 |
| 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% | 67,223,362 |
| 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% | 33,789,538 |
| 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 |
| Mar 13, 2026 | 3.44 | 3.58 | 3.38 | 3.44 | 3.44 | 1.78% | 62,066,320 |
| Mar 12, 2026 | 3.55 | 3.57 | 3.35 | 3.38 | 3.38 | -4.52% | 64,756,790 |
| Mar 11, 2026 | 3.58 | 3.66 | 3.52 | 3.54 | 3.54 | -1.12% | 43,739,090 |
| Mar 10, 2026 | 3.54 | 3.74 | 3.54 | 3.58 | 3.58 | 3.17% | 50,252,098 |
| Mar 9, 2026 | 3.46 | 3.52 | 3.34 | 3.47 | 3.47 | -2.25% | 52,141,750 |
| Mar 6, 2026 | 3.48 | 3.60 | 3.46 | 3.55 | 3.55 | 2.90% | 58,819,360 |
| Mar 5, 2026 | 3.54 | 3.55 | 3.43 | 3.45 | 3.45 | - | 41,434,280 |
| Mar 4, 2026 | 3.31 | 3.47 | 3.23 | 3.45 | 3.45 | 2.68% | 68,242,840 |
| Mar 3, 2026 | 3.55 | 3.59 | 3.32 | 3.36 | 3.36 | -5.08% | 71,245,140 |
| Mar 2, 2026 | 3.76 | 3.77 | 3.46 | 3.54 | 3.54 | -6.10% | 97,468,349 |
| Feb 27, 2026 | 3.67 | 3.89 | 3.64 | 3.77 | 3.77 | 2.17% | 121,268,700 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.50 | 3.69 | 3.69 | 3.07% | 170,489,600 |
| Feb 25, 2026 | 3.26 | 3.58 | 3.26 | 3.58 | 3.58 | 10.15% | 46,577,980 |
| Feb 24, 2026 | 3.23 | 3.34 | 3.18 | 3.25 | 3.25 | 2.85% | 47,922,900 |