Zoneco Group Co., Ltd. (SHE:002069)
China · Delayed Price · Currency is CNY 3.560
-0.150 (-4.04%)
Apr 3, 2026, 3:05 PM CST
Zoneco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.64 | 3.73 | 3.57 | 3.58 | - | -3.50% | 8,414,100 |
| Apr 2, 2026 | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | -0.54% | 10,424,350 |
| Apr 1, 2026 | 3.82 | 3.87 | 3.70 | 3.73 | 3.73 | -0.53% | 11,959,801 |
| Mar 31, 2026 | 3.87 | 3.88 | 3.75 | 3.75 | 3.75 | -2.34% | 13,286,600 |
| Mar 30, 2026 | 3.76 | 3.87 | 3.70 | 3.84 | 3.84 | 2.13% | 15,575,900 |
| Mar 27, 2026 | 3.64 | 3.81 | 3.64 | 3.76 | 3.76 | 1.90% | 15,916,043 |
| Mar 26, 2026 | 3.68 | 3.74 | 3.62 | 3.69 | 3.69 | 0.54% | 11,841,200 |
| Mar 25, 2026 | 3.60 | 3.69 | 3.55 | 3.67 | 3.67 | 2.80% | 14,590,000 |
| Mar 24, 2026 | 3.43 | 3.58 | 3.37 | 3.57 | 3.57 | 6.89% | 23,476,800 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.33 | 3.34 | 3.34 | -7.48% | 22,764,700 |
| Mar 20, 2026 | 3.72 | 3.77 | 3.60 | 3.61 | 3.61 | -2.43% | 17,901,101 |
| Mar 19, 2026 | 3.76 | 3.83 | 3.68 | 3.70 | 3.70 | -2.12% | 18,878,900 |
| Mar 18, 2026 | 3.90 | 3.90 | 3.75 | 3.78 | 3.78 | -2.07% | 26,011,198 |
| Mar 17, 2026 | 4.06 | 4.07 | 3.85 | 3.86 | 3.86 | -4.46% | 41,839,497 |
| Mar 16, 2026 | 3.99 | 4.19 | 3.97 | 4.04 | 4.04 | 6.04% | 67,377,940 |
| Mar 13, 2026 | 3.83 | 3.89 | 3.80 | 3.81 | 3.81 | -0.52% | 11,524,576 |
| Mar 12, 2026 | 3.88 | 3.90 | 3.82 | 3.83 | 3.83 | -1.54% | 12,777,600 |
| Mar 11, 2026 | 3.92 | 3.93 | 3.85 | 3.89 | 3.89 | -0.77% | 13,061,650 |
| Mar 10, 2026 | 3.95 | 3.98 | 3.90 | 3.92 | 3.92 | -0.25% | 14,074,100 |
| Mar 9, 2026 | 3.97 | 4.03 | 3.89 | 3.93 | 3.93 | -1.26% | 11,965,950 |
| Mar 6, 2026 | 3.86 | 3.98 | 3.82 | 3.98 | 3.98 | 3.38% | 16,279,220 |
| Mar 5, 2026 | 3.91 | 3.93 | 3.84 | 3.85 | 3.85 | -1.53% | 13,276,100 |
| Mar 4, 2026 | 3.86 | 3.98 | 3.80 | 3.91 | 3.91 | 1.82% | 21,280,900 |
| Mar 3, 2026 | 3.92 | 3.96 | 3.83 | 3.84 | 3.84 | -1.79% | 14,322,050 |
| Mar 2, 2026 | 3.95 | 3.99 | 3.82 | 3.91 | 3.91 | -2.01% | 15,132,200 |
| Feb 27, 2026 | 3.98 | 4.00 | 3.94 | 3.99 | 3.99 | 0.50% | 8,296,001 |
| Feb 26, 2026 | 4.05 | 4.10 | 3.95 | 3.97 | 3.97 | -1.98% | 12,186,200 |
| Feb 25, 2026 | 4.06 | 4.12 | 4.03 | 4.05 | 4.05 | -0.25% | 13,922,607 |
| Feb 24, 2026 | 3.99 | 4.07 | 3.96 | 4.06 | 4.06 | 2.53% | 15,027,250 |
| Feb 13, 2026 | 3.92 | 4.02 | 3.92 | 3.96 | 3.96 | 1.28% | 16,252,500 |
| Feb 12, 2026 | 4.02 | 4.04 | 3.90 | 3.91 | 3.91 | -2.98% | 16,967,350 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 15,391,800 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | -0.73% | 19,066,200 |
| Feb 9, 2026 | 4.05 | 4.14 | 4.03 | 4.13 | 4.13 | 2.74% | 22,052,238 |
| Feb 6, 2026 | 3.97 | 4.05 | 3.96 | 4.02 | 4.02 | 1.26% | 18,087,250 |
| Feb 5, 2026 | 3.94 | 4.03 | 3.90 | 3.97 | 3.97 | 0.76% | 20,253,450 |
| Feb 4, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 2.34% | 20,451,201 |
| Feb 3, 2026 | 3.89 | 3.91 | 3.81 | 3.85 | 3.85 | - | 21,448,880 |
| Feb 2, 2026 | 3.88 | 3.96 | 3.82 | 3.85 | 3.85 | -0.77% | 28,866,230 |
| Jan 30, 2026 | 3.79 | 3.99 | 3.77 | 3.88 | 3.88 | 2.37% | 39,512,700 |
| Jan 29, 2026 | 3.75 | 3.82 | 3.73 | 3.79 | 3.79 | 0.80% | 9,510,801 |
| Jan 28, 2026 | 3.73 | 3.78 | 3.72 | 3.76 | 3.76 | 0.80% | 10,338,150 |
| Jan 27, 2026 | 3.80 | 3.82 | 3.69 | 3.73 | 3.73 | -2.36% | 12,166,900 |
| Jan 26, 2026 | 3.87 | 3.88 | 3.77 | 3.82 | 3.82 | -1.04% | 12,222,460 |
| Jan 23, 2026 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | - | 9,907,350 |
| Jan 22, 2026 | 3.80 | 3.86 | 3.79 | 3.86 | 3.86 | 1.85% | 12,909,650 |
| Jan 21, 2026 | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | -0.79% | 9,328,401 |
| Jan 20, 2026 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | 0.53% | 14,908,097 |
| Jan 19, 2026 | 3.74 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 12,454,900 |
| Jan 16, 2026 | 3.73 | 3.78 | 3.68 | 3.75 | 3.75 | 0.27% | 15,323,100 |