Zoneco Group Co., Ltd. (SHE:002069)
China · Delayed Price · Currency is CNY 3.170
+0.040 (1.28%)
Jul 31, 2026, 3:04 PM CST
Zoneco Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.25 | 3.29 | 3.18 | 3.27 | 3.27 | 1.55% | 8,409,201 |
| Jun 11, 2026 | 3.23 | 3.26 | 3.17 | 3.22 | 3.22 | -0.62% | 6,813,701 |
| Jun 10, 2026 | 3.27 | 3.30 | 3.21 | 3.24 | 3.24 | -1.52% | 8,046,100 |
| Jun 9, 2026 | 3.27 | 3.32 | 3.21 | 3.29 | 3.29 | 1.23% | 8,977,300 |
| Jun 8, 2026 | 3.37 | 3.42 | 3.18 | 3.25 | 3.25 | -4.13% | 12,256,471 |
| Jun 5, 2026 | 3.35 | 3.43 | 3.33 | 3.39 | 3.39 | 0.30% | 11,369,500 |
| Jun 4, 2026 | 3.40 | 3.47 | 3.35 | 3.38 | 3.38 | -0.59% | 10,760,100 |
| Jun 3, 2026 | 3.45 | 3.46 | 3.35 | 3.40 | 3.40 | -1.45% | 13,772,070 |
| Jun 2, 2026 | 3.58 | 3.59 | 3.42 | 3.45 | 3.45 | -3.63% | 10,905,700 |
| Jun 1, 2026 | 3.36 | 3.61 | 3.35 | 3.58 | 3.58 | 4.99% | 15,900,920 |
| May 29, 2026 | 3.42 | 3.48 | 3.37 | 3.41 | 3.41 | -0.29% | 10,468,500 |
| 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 |