ZETTA Group Co., Ltd. (SHE:002256)
China · Delayed Price · Currency is CNY 3.300
-0.050 (-1.49%)
Sep 3, 2026, 3:04 PM CST
ZETTA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.35 | 3.37 | 3.30 | 3.30 | 3.30 | -1.49% | 29,820,300 |
| Sep 2, 2026 | 3.38 | 3.40 | 3.33 | 3.35 | 3.35 | -1.47% | 26,797,450 |
| Sep 1, 2026 | 3.35 | 3.43 | 3.35 | 3.40 | 3.40 | 0.89% | 36,159,250 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.32 | 3.37 | 3.37 | -2.03% | 43,144,500 |
| Aug 28, 2026 | 3.45 | 3.49 | 3.40 | 3.44 | 3.44 | - | 41,547,400 |
| Aug 27, 2026 | 3.38 | 3.46 | 3.35 | 3.44 | 3.44 | 0.88% | 52,399,570 |
| Aug 26, 2026 | 3.36 | 3.48 | 3.35 | 3.41 | 3.41 | 0.89% | 57,406,200 |
| Aug 25, 2026 | 3.31 | 3.38 | 3.29 | 3.38 | 3.38 | 1.50% | 29,172,170 |
| Aug 24, 2026 | 3.37 | 3.42 | 3.28 | 3.33 | 3.33 | -1.19% | 34,520,371 |
| Aug 21, 2026 | 3.31 | 3.37 | 3.24 | 3.37 | 3.37 | 0.90% | 37,773,718 |
| Aug 20, 2026 | 3.34 | 3.43 | 3.30 | 3.34 | 3.34 | 1.21% | 38,699,071 |
| Aug 19, 2026 | 3.52 | 3.53 | 3.30 | 3.30 | 3.30 | -6.52% | 67,453,201 |
| Aug 18, 2026 | 3.55 | 3.57 | 3.49 | 3.53 | 3.53 | -0.56% | 50,081,300 |
| Aug 17, 2026 | 3.59 | 3.59 | 3.48 | 3.55 | 3.55 | -1.39% | 64,912,900 |
| Aug 14, 2026 | 3.73 | 3.76 | 3.57 | 3.60 | 3.60 | -3.23% | 84,072,800 |
| Aug 13, 2026 | 3.85 | 3.87 | 3.72 | 3.72 | 3.72 | -3.38% | 96,514,870 |
| Aug 12, 2026 | 3.89 | 3.92 | 3.78 | 3.85 | 3.85 | -3.02% | 160,825,000 |
| Aug 11, 2026 | 3.62 | 3.97 | 3.56 | 3.97 | 3.97 | 9.97% | 84,260,260 |
| Aug 10, 2026 | 3.37 | 3.62 | 3.35 | 3.61 | 3.61 | 6.80% | 128,926,575 |
| Aug 7, 2026 | 3.38 | 3.39 | 3.29 | 3.38 | 3.38 | - | 37,642,405 |
| Aug 6, 2026 | 3.45 | 3.46 | 3.32 | 3.38 | 3.38 | -1.46% | 42,323,101 |
| Aug 5, 2026 | 3.40 | 3.45 | 3.38 | 3.43 | 3.43 | 0.59% | 48,277,700 |
| Aug 4, 2026 | 3.40 | 3.44 | 3.36 | 3.41 | 3.41 | 0.89% | 57,920,800 |
| Aug 3, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | 51,266,020 |
| Jul 31, 2026 | 3.25 | 3.30 | 3.23 | 3.28 | 3.28 | 2.18% | 48,416,018 |
| Jul 30, 2026 | 3.30 | 3.33 | 3.20 | 3.21 | 3.21 | -3.31% | 59,887,600 |
| Jul 29, 2026 | 3.25 | 3.34 | 3.21 | 3.32 | 3.32 | 1.84% | 67,414,238 |
| Jul 28, 2026 | 3.25 | 3.35 | 3.23 | 3.26 | 3.26 | -0.61% | 55,773,700 |
| Jul 27, 2026 | 3.14 | 3.29 | 3.11 | 3.28 | 3.28 | 3.47% | 61,824,100 |
| Jul 24, 2026 | 3.32 | 3.35 | 3.17 | 3.17 | 3.17 | -6.49% | 80,837,960 |
| Jul 23, 2026 | 3.15 | 3.40 | 3.14 | 3.39 | 3.39 | 5.94% | 125,923,100 |
| Jul 22, 2026 | 3.12 | 3.33 | 3.08 | 3.20 | 3.20 | 2.24% | 99,714,868 |
| Jul 21, 2026 | 3.12 | 3.15 | 2.90 | 3.13 | 3.13 | -0.63% | 78,093,560 |
| Jul 20, 2026 | 3.16 | 3.23 | 3.08 | 3.15 | 3.15 | 1.29% | 63,944,900 |
| Jul 17, 2026 | 3.20 | 3.26 | 3.07 | 3.11 | 3.11 | -3.72% | 62,845,897 |
| Jul 16, 2026 | 3.23 | 3.31 | 3.18 | 3.23 | 3.23 | - | 50,321,679 |
| Jul 15, 2026 | 3.26 | 3.35 | 3.21 | 3.23 | 3.23 | -0.92% | 56,056,770 |
| Jul 14, 2026 | 3.24 | 3.28 | 3.18 | 3.26 | 3.26 | 0.62% | 36,878,800 |
| Jul 13, 2026 | 3.44 | 3.44 | 3.22 | 3.24 | 3.24 | -5.81% | 54,419,526 |
| Jul 10, 2026 | 3.31 | 3.57 | 3.31 | 3.44 | 3.44 | 2.99% | 79,538,411 |
| Jul 9, 2026 | 3.38 | 3.41 | 3.25 | 3.34 | 3.34 | -1.18% | 47,978,224 |
| Jul 8, 2026 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -3.70% | 52,143,700 |
| Jul 7, 2026 | 3.53 | 3.59 | 3.44 | 3.51 | 3.51 | -1.40% | 54,978,133 |
| Jul 6, 2026 | 3.53 | 3.73 | 3.48 | 3.56 | 3.56 | 1.14% | 70,633,600 |
| Jul 3, 2026 | 3.59 | 3.63 | 3.52 | 3.52 | 3.52 | -2.49% | 50,784,400 |
| Jul 2, 2026 | 3.76 | 3.80 | 3.60 | 3.61 | 3.61 | -3.22% | 62,092,279 |
| Jul 1, 2026 | 3.62 | 3.88 | 3.59 | 3.73 | 3.73 | 2.75% | 67,918,010 |
| Jun 30, 2026 | 3.61 | 3.68 | 3.53 | 3.63 | 3.63 | 0.55% | 56,927,320 |
| Jun 29, 2026 | 3.68 | 3.78 | 3.59 | 3.61 | 3.61 | -2.43% | 59,437,858 |
| Jun 26, 2026 | 3.81 | 3.84 | 3.70 | 3.70 | 3.70 | -2.89% | 59,038,746 |