ZETTA Group Co., Ltd. (SHE:002256)
China · Delayed Price · Currency is CNY 4.120
-0.290 (-6.58%)
Jun 5, 2026, 3:04 PM CST
ZETTA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.36 | 4.45 | 4.09 | 4.12 | 4.12 | -6.58% | 116,343,700 |
| Jun 4, 2026 | 4.51 | 4.67 | 4.40 | 4.41 | 4.41 | -3.29% | 80,957,520 |
| Jun 3, 2026 | 4.64 | 4.65 | 4.51 | 4.56 | 4.56 | -1.08% | 71,598,830 |
| Jun 2, 2026 | 4.64 | 4.65 | 4.47 | 4.61 | 4.61 | -2.33% | 113,429,300 |
| Jun 1, 2026 | 4.46 | 4.73 | 4.45 | 4.72 | 4.72 | 6.07% | 159,626,500 |
| May 29, 2026 | 4.43 | 4.58 | 4.36 | 4.45 | 4.45 | 0.68% | 105,384,300 |
| May 28, 2026 | 4.27 | 4.51 | 4.24 | 4.42 | 4.42 | 3.27% | 102,773,000 |
| May 27, 2026 | 4.39 | 4.50 | 4.26 | 4.28 | 4.28 | -3.17% | 77,005,400 |
| May 26, 2026 | 4.56 | 4.56 | 4.36 | 4.42 | 4.42 | -3.91% | 84,662,930 |
| May 25, 2026 | 4.59 | 4.70 | 4.55 | 4.60 | 4.60 | 0.44% | 80,660,940 |
| May 22, 2026 | 4.50 | 4.62 | 4.44 | 4.58 | 4.58 | 2.00% | 82,209,100 |
| May 21, 2026 | 4.73 | 4.79 | 4.47 | 4.49 | 4.49 | -5.87% | 146,658,775 |
| May 20, 2026 | 4.98 | 4.98 | 4.71 | 4.77 | 4.77 | -3.64% | 119,279,684 |
| May 19, 2026 | 4.86 | 5.00 | 4.73 | 4.95 | 4.95 | 0.81% | 129,123,100 |
| May 18, 2026 | 4.85 | 4.94 | 4.80 | 4.91 | 4.91 | 1.24% | 112,597,700 |
| May 15, 2026 | 4.82 | 4.88 | 4.67 | 4.85 | 4.85 | - | 164,134,200 |
| May 14, 2026 | 5.23 | 5.27 | 4.85 | 4.85 | 4.85 | -7.09% | 258,312,900 |
| May 13, 2026 | 5.21 | 5.40 | 5.18 | 5.22 | 5.22 | -0.76% | 239,610,200 |
| May 12, 2026 | 5.49 | 5.50 | 5.16 | 5.26 | 5.26 | -4.71% | 293,169,300 |
| May 11, 2026 | 5.53 | 5.75 | 5.22 | 5.52 | 5.52 | 4.55% | 509,433,100 |
| May 8, 2026 | 4.75 | 5.28 | 4.70 | 5.28 | 5.28 | 10.00% | 249,283,700 |
| May 7, 2026 | 4.65 | 4.81 | 4.62 | 4.80 | 4.80 | 2.78% | 244,066,000 |
| May 6, 2026 | 4.62 | 4.75 | 4.57 | 4.67 | 4.67 | 1.74% | 187,957,600 |
| Apr 30, 2026 | 4.53 | 4.61 | 4.46 | 4.59 | 4.59 | 0.44% | 143,087,100 |
| Apr 29, 2026 | 4.50 | 4.66 | 4.47 | 4.57 | 4.57 | 1.56% | 183,760,100 |
| Apr 28, 2026 | 4.45 | 4.55 | 4.37 | 4.50 | 4.50 | -0.66% | 161,658,100 |
| Apr 27, 2026 | 4.47 | 4.65 | 4.44 | 4.53 | 4.53 | 1.80% | 167,693,700 |
| Apr 24, 2026 | 4.45 | 4.59 | 4.38 | 4.45 | 4.45 | -0.22% | 191,186,300 |
| Apr 23, 2026 | 4.51 | 4.55 | 4.36 | 4.46 | 4.46 | -1.11% | 252,104,000 |
| Apr 22, 2026 | 4.21 | 4.51 | 4.13 | 4.51 | 4.51 | 10.00% | 256,066,200 |
| Apr 21, 2026 | 4.20 | 4.22 | 4.01 | 4.10 | 4.10 | -3.30% | 120,454,500 |
| Apr 20, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 3.16% | 117,542,200 |
| 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% | 172,329,800 |
| Apr 14, 2026 | 3.99 | 4.29 | 3.97 | 4.23 | 4.23 | 6.82% | 226,607,400 |
| Apr 13, 2026 | 3.85 | 4.02 | 3.82 | 3.96 | 3.96 | 2.33% | 134,674,700 |
| Apr 10, 2026 | 3.79 | 3.90 | 3.73 | 3.87 | 3.87 | 2.11% | 136,366,000 |
| Apr 9, 2026 | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -1.81% | 88,047,800 |
| Apr 8, 2026 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 2.12% | 121,604,400 |
| Apr 7, 2026 | 3.77 | 3.79 | 3.66 | 3.78 | 3.78 | 0.27% | 81,250,620 |
| Apr 3, 2026 | 3.72 | 3.79 | 3.58 | 3.77 | 3.77 | 0.80% | 153,254,100 |
| Apr 2, 2026 | 3.95 | 3.99 | 3.71 | 3.74 | 3.74 | -6.97% | 183,196,900 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.96 | 4.02 | 4.02 | 1.52% | 131,473,700 |
| Mar 31, 2026 | 4.15 | 4.31 | 3.94 | 3.96 | 3.96 | -5.94% | 209,389,100 |
| Mar 30, 2026 | 4.43 | 4.56 | 4.05 | 4.21 | 4.21 | -3.22% | 217,046,300 |
| Mar 27, 2026 | 4.20 | 4.44 | 4.14 | 4.35 | 4.35 | -0.91% | 233,162,100 |
| Mar 26, 2026 | 4.63 | 4.68 | 4.39 | 4.39 | 4.39 | -7.77% | 301,477,700 |
| Mar 25, 2026 | 4.68 | 5.04 | 4.58 | 4.76 | 4.76 | -2.26% | 459,694,600 |
| Mar 24, 2026 | 4.44 | 4.88 | 4.24 | 4.87 | 4.87 | 7.51% | 496,399,700 |