ZETTA Group Co., Ltd. (SHE:002256)
China · Delayed Price · Currency is CNY 3.800
+0.090 (2.43%)
At close: Mar 6, 2026
ZETTA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.70 | 3.84 | 3.68 | 3.80 | 3.80 | 2.43% | 92,650,979 |
| Mar 5, 2026 | 3.66 | 3.76 | 3.66 | 3.71 | 3.71 | 2.49% | 77,702,800 |
| Mar 4, 2026 | 3.53 | 3.68 | 3.51 | 3.62 | 3.62 | 0.84% | 61,641,300 |
| Mar 3, 2026 | 3.77 | 3.79 | 3.57 | 3.59 | 3.59 | -4.27% | 85,888,500 |
| Mar 2, 2026 | 3.75 | 3.83 | 3.69 | 3.75 | 3.75 | -2.09% | 74,272,360 |
| Feb 27, 2026 | 3.73 | 3.83 | 3.72 | 3.83 | 3.83 | 1.59% | 70,680,360 |
| Feb 26, 2026 | 3.87 | 3.92 | 3.74 | 3.77 | 3.77 | -0.79% | 68,369,212 |
| Feb 25, 2026 | 3.72 | 3.84 | 3.70 | 3.80 | 3.80 | 2.15% | 81,978,140 |
| Feb 24, 2026 | 3.60 | 3.74 | 3.58 | 3.72 | 3.72 | 5.38% | 92,604,910 |
| Feb 13, 2026 | 3.59 | 3.61 | 3.52 | 3.53 | 3.53 | -2.22% | 58,931,180 |
| Feb 12, 2026 | 3.66 | 3.68 | 3.57 | 3.61 | 3.61 | -1.10% | 56,460,860 |
| Feb 11, 2026 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | -1.35% | 47,503,200 |
| Feb 10, 2026 | 3.71 | 3.77 | 3.65 | 3.70 | 3.70 | -0.54% | 57,020,666 |
| Feb 9, 2026 | 3.69 | 3.84 | 3.67 | 3.72 | 3.72 | 2.48% | 84,395,512 |
| Feb 6, 2026 | 3.61 | 3.69 | 3.55 | 3.63 | 3.63 | -0.55% | 55,602,740 |
| Feb 5, 2026 | 3.81 | 3.82 | 3.64 | 3.65 | 3.65 | -4.45% | 89,284,890 |
| Feb 4, 2026 | 3.76 | 3.83 | 3.71 | 3.82 | 3.82 | 1.60% | 76,584,000 |
| Feb 3, 2026 | 3.71 | 3.76 | 3.63 | 3.76 | 3.76 | 3.01% | 71,729,793 |
| Feb 2, 2026 | 3.70 | 3.84 | 3.65 | 3.65 | 3.65 | 1.67% | 105,687,500 |
| Jan 30, 2026 | 3.73 | 3.74 | 3.56 | 3.59 | 3.59 | -4.27% | 102,753,700 |
| Jan 29, 2026 | 3.77 | 3.86 | 3.71 | 3.75 | 3.75 | -1.06% | 72,133,870 |
| Jan 28, 2026 | 3.83 | 3.84 | 3.74 | 3.79 | 3.79 | -1.30% | 57,811,685 |
| Jan 27, 2026 | 3.86 | 3.89 | 3.71 | 3.84 | 3.84 | -1.29% | 77,854,000 |
| Jan 26, 2026 | 3.93 | 4.00 | 3.85 | 3.89 | 3.89 | -1.02% | 92,991,800 |
| Jan 23, 2026 | 3.83 | 3.99 | 3.81 | 3.93 | 3.93 | 2.34% | 121,326,400 |
| Jan 22, 2026 | 3.81 | 3.84 | 3.77 | 3.84 | 3.84 | 1.05% | 84,574,480 |
| Jan 21, 2026 | 3.72 | 3.82 | 3.66 | 3.80 | 3.80 | 1.06% | 106,808,600 |
| Jan 20, 2026 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | 1.90% | 103,331,900 |
| Jan 19, 2026 | 3.60 | 3.73 | 3.55 | 3.69 | 3.69 | 2.22% | 83,872,500 |
| Jan 16, 2026 | 3.66 | 3.85 | 3.59 | 3.61 | 3.61 | -0.55% | 97,739,070 |
| Jan 15, 2026 | 3.70 | 3.71 | 3.60 | 3.63 | 3.63 | -2.42% | 80,110,740 |
| Jan 14, 2026 | 3.71 | 3.80 | 3.66 | 3.72 | 3.72 | 0.54% | 104,879,500 |
| Jan 13, 2026 | 3.73 | 3.80 | 3.65 | 3.70 | 3.70 | -3.65% | 124,431,400 |
| Jan 12, 2026 | 3.67 | 3.84 | 3.65 | 3.84 | 3.84 | 4.92% | 149,226,100 |
| Jan 9, 2026 | 3.68 | 3.70 | 3.62 | 3.66 | 3.66 | -0.27% | 72,738,200 |
| Jan 8, 2026 | 3.73 | 3.73 | 3.65 | 3.67 | 3.67 | -1.61% | 84,731,300 |
| Jan 7, 2026 | 3.70 | 3.79 | 3.67 | 3.73 | 3.73 | -1.32% | 152,469,900 |
| Jan 6, 2026 | 3.51 | 3.86 | 3.49 | 3.78 | 3.78 | 7.69% | 246,260,700 |
| Jan 5, 2026 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | 0.57% | 45,935,900 |
| Dec 31, 2025 | 3.53 | 3.55 | 3.44 | 3.49 | 3.49 | -1.41% | 46,421,200 |
| Dec 30, 2025 | 3.58 | 3.60 | 3.49 | 3.54 | 3.54 | -1.39% | 50,220,110 |
| Dec 29, 2025 | 3.66 | 3.68 | 3.52 | 3.59 | 3.59 | -2.45% | 81,112,590 |
| Dec 26, 2025 | 3.68 | 3.73 | 3.66 | 3.68 | 3.68 | -0.54% | 58,722,800 |
| Dec 25, 2025 | 3.67 | 3.74 | 3.64 | 3.70 | 3.70 | 0.82% | 68,584,460 |
| Dec 24, 2025 | 3.58 | 3.67 | 3.56 | 3.67 | 3.67 | 1.94% | 57,637,532 |
| Dec 23, 2025 | 3.68 | 3.73 | 3.55 | 3.60 | 3.60 | -2.17% | 87,149,230 |
| Dec 22, 2025 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | -1.34% | 70,110,530 |
| Dec 19, 2025 | 3.62 | 3.77 | 3.60 | 3.73 | 3.73 | 3.04% | 105,808,000 |
| Dec 18, 2025 | 3.71 | 3.72 | 3.61 | 3.62 | 3.62 | -3.98% | 102,308,100 |
| Dec 17, 2025 | 3.66 | 3.83 | 3.60 | 3.77 | 3.77 | - | 149,293,800 |