ZETTA Group Co., Ltd. (SHE:002256)
China · Delayed Price · Currency is CNY 4.910
+0.060 (1.24%)
May 18, 2026, 3:04 PM CST
ZETTA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.82 | 4.88 | 4.67 | 4.85 | 4.85 | - | 164,134,282 |
| May 14, 2026 | 5.23 | 5.27 | 4.85 | 4.85 | 4.85 | -7.09% | 262,352,712 |
| May 13, 2026 | 5.21 | 5.40 | 5.18 | 5.22 | 5.22 | -0.76% | 239,610,270 |
| May 12, 2026 | 5.49 | 5.50 | 5.16 | 5.26 | 5.26 | -4.71% | 293,169,350 |
| May 11, 2026 | 5.53 | 5.75 | 5.22 | 5.52 | 5.52 | 4.55% | 509,433,173 |
| May 8, 2026 | 4.75 | 5.28 | 4.70 | 5.28 | 5.28 | 10.00% | 249,283,769 |
| May 7, 2026 | 4.65 | 4.81 | 4.62 | 4.80 | 4.80 | 2.78% | 246,552,148 |
| May 6, 2026 | 4.62 | 4.75 | 4.57 | 4.67 | 4.67 | 1.74% | 190,251,841 |
| Apr 30, 2026 | 4.53 | 4.61 | 4.46 | 4.59 | 4.59 | 0.44% | 145,873,635 |
| Apr 29, 2026 | 4.50 | 4.66 | 4.47 | 4.57 | 4.57 | 1.56% | 188,421,190 |
| Apr 28, 2026 | 4.45 | 4.55 | 4.37 | 4.50 | 4.50 | -0.66% | 161,658,196 |
| Apr 27, 2026 | 4.47 | 4.65 | 4.44 | 4.53 | 4.53 | 1.80% | 171,583,730 |
| Apr 24, 2026 | 4.45 | 4.59 | 4.38 | 4.45 | 4.45 | -0.22% | 191,186,362 |
| Apr 23, 2026 | 4.51 | 4.55 | 4.36 | 4.46 | 4.46 | -1.11% | 252,104,065 |
| Apr 22, 2026 | 4.21 | 4.51 | 4.13 | 4.51 | 4.51 | 10.00% | 256,066,224 |
| Apr 21, 2026 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | -3.30% | 121,460,500 |
| Apr 20, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 3.16% | 117,542,288 |
| Apr 17, 2026 | 4.13 | 4.19 | 4.08 | 4.11 | 4.11 | -0.96% | 81,721,900 |
| Apr 16, 2026 | 4.14 | 4.18 | 4.06 | 4.15 | 4.15 | 0.24% | 90,364,600 |
| Apr 15, 2026 | 4.26 | 4.26 | 4.08 | 4.14 | 4.14 | -2.13% | 173,343,749 |
| Apr 14, 2026 | 3.99 | 4.29 | 3.97 | 4.23 | 4.23 | 6.82% | 226,607,464 |
| Apr 13, 2026 | 3.85 | 4.02 | 3.82 | 3.96 | 3.96 | 2.33% | 136,345,665 |
| Apr 10, 2026 | 3.79 | 3.90 | 3.73 | 3.87 | 3.87 | 2.11% | 140,530,330 |
| Apr 9, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -1.81% | 88,973,500 |
| Apr 8, 2026 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 2.12% | 123,040,862 |
| Apr 7, 2026 | 3.77 | 3.79 | 3.66 | 3.78 | 3.78 | 0.27% | 82,236,426 |
| Apr 3, 2026 | 3.72 | 3.79 | 3.58 | 3.77 | 3.77 | 0.80% | 155,418,154 |
| Apr 2, 2026 | 3.95 | 3.99 | 3.71 | 3.74 | 3.74 | -6.97% | 183,196,975 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.96 | 4.02 | 4.02 | 1.52% | 133,140,926 |
| Mar 31, 2026 | 4.15 | 4.31 | 3.94 | 3.96 | 3.96 | -5.94% | 211,467,635 |
| Mar 30, 2026 | 4.43 | 4.56 | 4.05 | 4.21 | 4.21 | -3.22% | 219,244,756 |
| Mar 27, 2026 | 4.20 | 4.44 | 4.14 | 4.35 | 4.35 | -0.91% | 233,162,179 |
| Mar 26, 2026 | 4.63 | 4.68 | 4.39 | 4.39 | 4.39 | -7.77% | 307,829,987 |
| Mar 25, 2026 | 4.68 | 5.04 | 4.58 | 4.76 | 4.76 | -2.26% | 465,776,954 |
| Mar 24, 2026 | 4.44 | 4.88 | 4.24 | 4.87 | 4.87 | 7.51% | 496,399,752 |
| Mar 23, 2026 | 4.70 | 4.80 | 4.34 | 4.53 | 4.53 | 0.89% | 590,200,181 |
| Mar 20, 2026 | 4.08 | 4.49 | 4.06 | 4.49 | 4.49 | 10.05% | 277,064,620 |
| Mar 19, 2026 | 4.19 | 4.31 | 4.04 | 4.08 | 4.08 | -2.63% | 282,552,056 |
| Mar 18, 2026 | 4.35 | 4.43 | 4.11 | 4.19 | 4.19 | -1.87% | 379,273,440 |
| Mar 17, 2026 | 3.88 | 4.27 | 3.88 | 4.27 | 4.27 | 10.05% | 222,859,520 |
| Mar 16, 2026 | 3.97 | 4.05 | 3.86 | 3.88 | 3.88 | -2.02% | 109,456,600 |
| Mar 13, 2026 | 3.98 | 4.09 | 3.91 | 3.96 | 3.96 | -1.00% | 147,191,444 |
| Mar 12, 2026 | 4.00 | 4.08 | 3.94 | 4.00 | 4.00 | 0.76% | 203,999,394 |
| Mar 11, 2026 | 3.88 | 4.00 | 3.83 | 3.97 | 3.97 | 3.93% | 213,561,152 |
| Mar 10, 2026 | 3.84 | 3.88 | 3.77 | 3.82 | 3.82 | -0.26% | 69,914,838 |
| Mar 9, 2026 | 3.77 | 3.85 | 3.74 | 3.83 | 3.83 | 0.79% | 92,692,000 |
| 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% | 78,202,600 |
| 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% | 86,658,300 |