Zoneco Group Co., Ltd. (SHE:002069)
China · Delayed Price · Currency is CNY 3.300
-0.050 (-1.49%)
Oct 28, 2026, 3:04 PM CST
Zoneco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.36 | 3.38 | 3.27 | 3.30 | 3.30 | -1.49% | 13,339,901 |
| Oct 27, 2026 | 3.45 | 3.52 | 3.35 | 3.35 | 3.35 | -3.46% | 16,470,350 |
| Oct 26, 2026 | 3.45 | 3.49 | 3.35 | 3.47 | 3.47 | 2.36% | 16,884,960 |
| Oct 23, 2026 | 3.36 | 3.39 | 3.18 | 3.39 | 3.39 | - | 15,747,650 |
| Oct 22, 2026 | 3.52 | 3.56 | 3.37 | 3.39 | 3.39 | -3.42% | 10,984,900 |
| Oct 21, 2026 | 3.48 | 3.62 | 3.48 | 3.51 | 3.51 | 0.57% | 10,722,099 |
| Oct 20, 2026 | 3.48 | 3.54 | 3.44 | 3.49 | 3.49 | - | 9,789,850 |
| Oct 19, 2026 | 3.55 | 3.60 | 3.42 | 3.49 | 3.49 | -2.51% | 11,511,900 |
| Oct 16, 2026 | 3.57 | 3.67 | 3.55 | 3.58 | 3.58 | 0.85% | 10,898,800 |
| Oct 15, 2026 | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -3.01% | 14,157,153 |
| Oct 14, 2026 | 3.72 | 3.82 | 3.65 | 3.66 | 3.66 | -1.35% | 13,024,020 |
| Oct 13, 2026 | 3.59 | 3.73 | 3.53 | 3.71 | 3.71 | 2.20% | 12,164,800 |
| Oct 12, 2026 | 3.71 | 3.75 | 3.61 | 3.63 | 3.63 | -1.63% | 13,266,650 |
| Oct 9, 2026 | 3.65 | 3.71 | 3.57 | 3.69 | 3.69 | 1.10% | 11,301,501 |
| Oct 8, 2026 | 3.65 | 3.71 | 3.63 | 3.65 | 3.65 | - | 9,980,450 |
| Sep 30, 2026 | 3.67 | 3.69 | 3.63 | 3.65 | 3.65 | -0.27% | 5,900,207 |
| Sep 29, 2026 | 3.69 | 3.70 | 3.62 | 3.66 | 3.66 | -0.27% | 7,181,499 |
| Sep 28, 2026 | 3.68 | 3.70 | 3.62 | 3.67 | 3.67 | - | 9,648,750 |
| Sep 24, 2026 | 3.66 | 3.70 | 3.64 | 3.67 | 3.67 | -0.27% | 9,714,001 |
| Sep 23, 2026 | 3.72 | 3.74 | 3.65 | 3.68 | 3.68 | -1.60% | 11,938,800 |
| Sep 22, 2026 | 3.81 | 3.81 | 3.66 | 3.74 | 3.74 | -2.35% | 14,768,225 |
| Sep 21, 2026 | 3.67 | 3.85 | 3.62 | 3.83 | 3.83 | 4.93% | 14,933,851 |
| Sep 18, 2026 | 3.67 | 3.70 | 3.62 | 3.65 | 3.65 | -0.82% | 9,594,739 |
| Sep 17, 2026 | 3.66 | 3.70 | 3.56 | 3.68 | 3.68 | 0.82% | 10,058,050 |
| Sep 16, 2026 | 3.63 | 3.67 | 3.55 | 3.65 | 3.65 | 0.83% | 12,148,852 |
| Sep 15, 2026 | 3.78 | 3.79 | 3.61 | 3.62 | 3.62 | -4.23% | 14,307,650 |
| Sep 14, 2026 | 3.88 | 3.88 | 3.73 | 3.78 | 3.78 | -1.31% | 11,899,751 |
| Sep 11, 2026 | 3.92 | 3.94 | 3.78 | 3.83 | 3.83 | -2.54% | 14,204,190 |
| Sep 10, 2026 | 4.00 | 4.00 | 3.90 | 3.93 | 3.93 | -2.24% | 14,997,720 |
| Sep 9, 2026 | 3.92 | 4.05 | 3.91 | 4.02 | 4.02 | 1.77% | 20,762,050 |
| Sep 8, 2026 | 3.88 | 3.98 | 3.88 | 3.95 | 3.95 | 1.54% | 19,013,100 |
| Sep 7, 2026 | 3.83 | 3.94 | 3.80 | 3.89 | 3.89 | 2.64% | 20,911,250 |
| Sep 4, 2026 | 3.71 | 3.83 | 3.68 | 3.79 | 3.79 | 2.16% | 13,489,602 |
| Sep 3, 2026 | 3.78 | 3.84 | 3.68 | 3.71 | 3.71 | -1.59% | 13,876,100 |
| Sep 2, 2026 | 3.83 | 3.85 | 3.72 | 3.77 | 3.77 | -1.05% | 13,752,053 |
| Sep 1, 2026 | 3.71 | 3.84 | 3.71 | 3.81 | 3.81 | 2.14% | 15,647,751 |
| Aug 31, 2026 | 3.77 | 3.78 | 3.70 | 3.73 | 3.73 | -1.06% | 16,881,300 |
| Aug 28, 2026 | 3.64 | 3.78 | 3.62 | 3.77 | 3.77 | 3.29% | 18,548,082 |
| Aug 27, 2026 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 1.11% | 10,677,000 |
| Aug 26, 2026 | 3.54 | 3.64 | 3.54 | 3.61 | 3.61 | 1.12% | 11,857,370 |
| Aug 25, 2026 | 3.48 | 3.58 | 3.48 | 3.57 | 3.57 | 2.29% | 11,794,801 |
| Aug 24, 2026 | 3.49 | 3.54 | 3.45 | 3.49 | 3.49 | 0.87% | 17,233,900 |
| Aug 21, 2026 | 3.45 | 3.46 | 3.37 | 3.46 | 3.46 | -0.29% | 10,719,400 |
| Aug 20, 2026 | 3.47 | 3.49 | 3.38 | 3.47 | 3.47 | 0.87% | 12,393,607 |
| Aug 19, 2026 | 3.49 | 3.52 | 3.41 | 3.44 | 3.44 | -1.99% | 16,744,551 |
| Aug 18, 2026 | 3.42 | 3.55 | 3.39 | 3.51 | 3.51 | 3.24% | 22,186,300 |
| Aug 17, 2026 | 3.33 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 10,696,249 |
| Aug 14, 2026 | 3.36 | 3.36 | 3.28 | 3.33 | 3.33 | -1.19% | 8,634,400 |
| Aug 13, 2026 | 3.36 | 3.41 | 3.31 | 3.37 | 3.37 | -0.30% | 10,592,660 |
| Aug 12, 2026 | 3.32 | 3.46 | 3.30 | 3.38 | 3.38 | 1.20% | 12,982,628 |