Zoneco Group Co., Ltd. (SHE:002069)
China · Delayed Price · Currency is CNY 3.540
+0.050 (1.43%)
Aug 25, 2026, 11:54 AM CST
Zoneco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 3.36 | 3.39 | 3.31 | 3.34 | 3.34 | -0.30% | 8,600,801 |
| Aug 10, 2026 | 3.22 | 3.37 | 3.21 | 3.35 | 3.35 | 4.04% | 14,300,620 |
| Aug 7, 2026 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -1.23% | 10,770,300 |
| Aug 6, 2026 | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | 0.93% | 10,017,200 |
| Aug 5, 2026 | 3.28 | 3.29 | 3.18 | 3.23 | 3.23 | -0.92% | 9,618,100 |
| Aug 4, 2026 | 3.27 | 3.31 | 3.24 | 3.26 | 3.26 | 0.31% | 10,166,100 |
| Aug 3, 2026 | 3.17 | 3.28 | 3.16 | 3.25 | 3.25 | 2.52% | 12,405,800 |
| Jul 31, 2026 | 3.13 | 3.17 | 3.10 | 3.17 | 3.17 | 1.28% | 9,045,700 |
| Jul 30, 2026 | 3.09 | 3.18 | 3.08 | 3.13 | 3.13 | 0.64% | 9,295,701 |
| Jul 29, 2026 | 3.08 | 3.15 | 3.07 | 3.11 | 3.11 | 1.63% | 9,088,830 |
| Jul 28, 2026 | 3.05 | 3.12 | 3.03 | 3.06 | 3.06 | 0.33% | 9,174,800 |
| Jul 27, 2026 | 2.98 | 3.06 | 2.95 | 3.05 | 3.05 | 2.35% | 9,599,601 |
| Jul 24, 2026 | 3.03 | 3.07 | 2.95 | 2.98 | 2.98 | -2.30% | 9,169,800 |
| Jul 23, 2026 | 2.98 | 3.06 | 2.94 | 3.05 | 3.05 | 2.35% | 10,910,312 |
| Jul 22, 2026 | 2.98 | 3.06 | 2.94 | 2.98 | 2.98 | -1.00% | 11,131,500 |
| Jul 21, 2026 | 3.08 | 3.10 | 2.94 | 3.01 | 3.01 | -2.59% | 17,433,397 |
| Jul 20, 2026 | 3.19 | 3.23 | 3.05 | 3.09 | 3.09 | -2.22% | 15,343,400 |
| Jul 17, 2026 | 3.26 | 3.33 | 3.14 | 3.16 | 3.16 | -2.77% | 13,965,000 |
| Jul 16, 2026 | 3.20 | 3.29 | 3.16 | 3.25 | 3.25 | 1.25% | 10,615,799 |
| Jul 15, 2026 | 3.17 | 3.26 | 3.10 | 3.21 | 3.21 | 1.90% | 14,213,999 |
| Jul 14, 2026 | 3.07 | 3.16 | 3.02 | 3.15 | 3.15 | 2.61% | 10,051,501 |
| Jul 13, 2026 | 3.11 | 3.18 | 3.04 | 3.07 | 3.07 | -1.92% | 13,207,801 |
| Jul 10, 2026 | 3.04 | 3.17 | 2.99 | 3.13 | 3.13 | 2.62% | 13,478,701 |
| Jul 9, 2026 | 3.06 | 3.08 | 2.99 | 3.05 | 3.05 | - | 7,135,555 |
| Jul 8, 2026 | 3.03 | 3.08 | 2.98 | 3.05 | 3.05 | 0.33% | 7,334,450 |
| Jul 7, 2026 | 3.11 | 3.15 | 3.02 | 3.04 | 3.04 | -2.88% | 8,691,101 |
| Jul 6, 2026 | 3.11 | 3.18 | 3.09 | 3.13 | 3.13 | 1.62% | 10,430,450 |
| Jul 3, 2026 | 3.07 | 3.11 | 3.02 | 3.08 | 3.08 | 0.98% | 9,842,800 |
| Jul 2, 2026 | 3.05 | 3.14 | 3.04 | 3.05 | 3.05 | - | 10,450,050 |
| Jul 1, 2026 | 2.94 | 3.10 | 2.93 | 3.05 | 3.05 | 3.74% | 11,897,600 |
| Jun 30, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -2.33% | 7,845,400 |
| Jun 29, 2026 | 2.95 | 3.03 | 2.88 | 3.01 | 3.01 | 1.35% | 11,230,403 |
| Jun 26, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | 2.97 | -2.30% | 8,764,551 |
| Jun 25, 2026 | 3.05 | 3.08 | 2.99 | 3.04 | 3.04 | -0.33% | 7,684,501 |
| Jun 24, 2026 | 3.20 | 3.21 | 3.03 | 3.05 | 3.05 | -4.69% | 10,792,300 |
| Jun 23, 2026 | 3.11 | 3.25 | 3.07 | 3.20 | 3.20 | 2.89% | 11,574,850 |
| Jun 22, 2026 | 3.08 | 3.12 | 2.98 | 3.11 | 3.11 | 0.32% | 9,294,523 |
| Jun 18, 2026 | 3.11 | 3.13 | 3.04 | 3.10 | 3.10 | -0.32% | 6,248,649 |
| Jun 17, 2026 | 3.17 | 3.19 | 3.08 | 3.11 | 3.11 | -1.58% | 8,081,300 |
| Jun 16, 2026 | 3.17 | 3.19 | 3.10 | 3.16 | 3.16 | -0.63% | 6,978,700 |
| Jun 15, 2026 | 3.27 | 3.35 | 3.16 | 3.18 | 3.18 | -2.75% | 10,327,850 |