Zoneco Group Co., Ltd. (SHE:002069)
China · Delayed Price · Currency is CNY 3.420
-0.030 (-0.87%)
May 28, 2026, 3:04 PM CST
Zoneco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.44 | 3.48 | 3.36 | 3.42 | 3.42 | -0.87% | 10,990,300 |
| May 27, 2026 | 3.51 | 3.52 | 3.40 | 3.45 | 3.45 | -1.71% | 8,339,650 |
| May 26, 2026 | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | -0.85% | 9,408,517 |
| May 25, 2026 | 3.61 | 3.63 | 3.51 | 3.54 | 3.54 | -1.39% | 10,148,850 |
| May 22, 2026 | 3.60 | 3.61 | 3.49 | 3.59 | 3.59 | 1.41% | 9,925,350 |
| May 21, 2026 | 3.68 | 3.72 | 3.52 | 3.54 | 3.54 | -3.54% | 10,342,900 |
| May 20, 2026 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -1.61% | 7,168,100 |
| May 19, 2026 | 3.73 | 3.77 | 3.67 | 3.73 | 3.73 | - | 8,548,403 |
| May 18, 2026 | 3.66 | 3.73 | 3.64 | 3.73 | 3.73 | 1.91% | 11,580,600 |
| May 15, 2026 | 3.72 | 3.73 | 3.64 | 3.66 | 3.66 | -2.14% | 13,058,300 |
| May 14, 2026 | 3.74 | 3.79 | 3.69 | 3.74 | 3.74 | 0.27% | 12,549,900 |
| May 13, 2026 | 3.77 | 3.77 | 3.70 | 3.73 | 3.73 | 0.27% | 12,883,530 |
| May 12, 2026 | 3.85 | 3.87 | 3.70 | 3.72 | 3.72 | -3.38% | 12,176,610 |
| May 11, 2026 | 3.90 | 3.91 | 3.81 | 3.85 | 3.85 | -0.77% | 11,084,620 |
| May 8, 2026 | 3.84 | 3.90 | 3.83 | 3.88 | 3.88 | 1.04% | 9,090,080 |
| May 7, 2026 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | -1.03% | 14,747,350 |
| May 6, 2026 | 3.88 | 3.92 | 3.83 | 3.88 | 3.88 | -0.26% | 10,845,950 |
| Apr 30, 2026 | 3.91 | 3.93 | 3.86 | 3.89 | 3.89 | -0.26% | 10,976,400 |
| Apr 29, 2026 | 3.85 | 3.93 | 3.82 | 3.90 | 3.90 | 1.30% | 11,138,900 |
| Apr 28, 2026 | 3.83 | 3.88 | 3.79 | 3.85 | 3.85 | 0.26% | 11,912,200 |
| Apr 27, 2026 | 3.77 | 3.85 | 3.70 | 3.84 | 3.84 | 1.86% | 14,038,900 |
| Apr 24, 2026 | 3.76 | 3.80 | 3.71 | 3.77 | 3.77 | 0.27% | 8,855,602 |
| Apr 23, 2026 | 3.75 | 3.81 | 3.69 | 3.76 | 3.76 | 0.27% | 11,561,150 |
| Apr 22, 2026 | 3.78 | 3.84 | 3.71 | 3.75 | 3.75 | -1.57% | 12,563,850 |
| Apr 21, 2026 | 3.80 | 3.86 | 3.76 | 3.81 | 3.81 | - | 13,330,610 |
| Apr 20, 2026 | 3.76 | 3.81 | 3.73 | 3.81 | 3.81 | 2.42% | 10,211,850 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.68 | 3.72 | 3.72 | -1.06% | 10,241,700 |
| Apr 16, 2026 | 3.72 | 3.76 | 3.66 | 3.76 | 3.76 | 1.62% | 9,526,900 |
| Apr 15, 2026 | 3.72 | 3.73 | 3.65 | 3.70 | 3.70 | 0.27% | 11,167,300 |
| Apr 14, 2026 | 3.72 | 3.74 | 3.62 | 3.69 | 3.69 | -0.54% | 10,419,300 |
| Apr 13, 2026 | 3.70 | 3.73 | 3.66 | 3.71 | 3.71 | 0.27% | 7,650,037 |
| Apr 10, 2026 | 3.73 | 3.76 | 3.69 | 3.70 | 3.70 | -0.54% | 9,477,900 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.68 | 3.72 | 3.72 | -1.59% | 9,382,201 |
| Apr 8, 2026 | 3.75 | 3.78 | 3.70 | 3.78 | 3.78 | 1.89% | 12,062,900 |
| Apr 7, 2026 | 3.56 | 3.73 | 3.54 | 3.71 | 3.71 | 4.21% | 14,221,450 |
| Apr 3, 2026 | 3.71 | 3.73 | 3.54 | 3.56 | 3.56 | -4.04% | 14,530,680 |
| 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% | 11,959,800 |
| 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% | 15,916,040 |
| 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% | 17,901,100 |
| 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% | 26,011,190 |
| Mar 17, 2026 | 4.06 | 4.07 | 3.85 | 3.86 | 3.86 | -4.46% | 41,839,490 |
| Mar 16, 2026 | 3.99 | 4.19 | 3.97 | 4.04 | 4.04 | 6.04% | 67,377,940 |