ZETTA Group Co., Ltd. (SHE:002256)
China · Delayed Price · Currency is CNY 2.620
+0.020 (0.77%)
Nov 3, 2026, 3:04 PM CST
ZETTA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.61 | 2.68 | 2.59 | 2.62 | 2.62 | 0.77% | 31,457,404 |
| Nov 2, 2026 | 2.55 | 2.62 | 2.51 | 2.60 | 2.60 | 2.36% | 30,585,800 |
| Oct 30, 2026 | 2.61 | 2.67 | 2.54 | 2.54 | 2.54 | -3.42% | 34,083,700 |
| Oct 29, 2026 | 2.70 | 2.72 | 2.63 | 2.63 | 2.63 | -2.95% | 22,175,868 |
| Oct 28, 2026 | 2.69 | 2.71 | 2.65 | 2.71 | 2.71 | 1.12% | 23,888,716 |
| Oct 27, 2026 | 2.76 | 2.79 | 2.67 | 2.68 | 2.68 | -2.55% | 21,563,800 |
| Oct 26, 2026 | 2.76 | 2.80 | 2.73 | 2.75 | 2.75 | -1.08% | 20,714,500 |
| Oct 23, 2026 | 2.73 | 2.79 | 2.57 | 2.78 | 2.78 | 0.72% | 49,470,121 |
| Oct 22, 2026 | 2.90 | 2.90 | 2.75 | 2.76 | 2.76 | -4.17% | 28,848,132 |
| Oct 21, 2026 | 2.91 | 2.94 | 2.88 | 2.88 | 2.88 | -1.03% | 18,400,368 |
| Oct 20, 2026 | 2.91 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 21,280,800 |
| Oct 19, 2026 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | 0.34% | 24,569,200 |
| Oct 16, 2026 | 3.06 | 3.09 | 2.91 | 2.92 | 2.92 | -4.58% | 48,603,200 |
| Oct 15, 2026 | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | -3.16% | 28,798,130 |
| Oct 14, 2026 | 3.19 | 3.26 | 3.16 | 3.16 | 3.16 | -1.25% | 27,882,900 |
| Oct 13, 2026 | 3.21 | 3.22 | 3.14 | 3.20 | 3.20 | -0.62% | 29,239,400 |
| Oct 12, 2026 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | 1.26% | 33,178,733 |
| Oct 9, 2026 | 3.14 | 3.20 | 3.05 | 3.18 | 3.18 | 0.95% | 37,385,239 |
| Oct 8, 2026 | 3.13 | 3.18 | 3.12 | 3.15 | 3.15 | 0.96% | 24,893,400 |
| Sep 30, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 18,910,666 |
| Sep 29, 2026 | 3.11 | 3.16 | 3.09 | 3.13 | 3.13 | 0.32% | 19,055,027 |
| Sep 28, 2026 | 3.16 | 3.22 | 3.12 | 3.12 | 3.12 | -0.64% | 30,335,526 |
| Sep 24, 2026 | 3.16 | 3.19 | 3.14 | 3.14 | 3.14 | -0.95% | 18,171,300 |
| Sep 23, 2026 | 3.23 | 3.24 | 3.17 | 3.17 | 3.17 | -2.46% | 28,715,000 |
| Sep 22, 2026 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.91% | 29,637,710 |
| Sep 21, 2026 | 3.23 | 3.31 | 3.22 | 3.28 | 3.28 | 1.86% | 33,827,590 |
| Sep 18, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 23,422,625 |
| Sep 17, 2026 | 3.23 | 3.23 | 3.17 | 3.20 | 3.20 | -1.84% | 30,239,000 |
| Sep 16, 2026 | 3.25 | 3.29 | 3.21 | 3.26 | 3.26 | 0.31% | 25,460,911 |
| Sep 15, 2026 | 3.32 | 3.33 | 3.24 | 3.25 | 3.25 | -2.40% | 35,893,200 |
| Sep 14, 2026 | 3.31 | 3.44 | 3.30 | 3.33 | 3.33 | -0.30% | 40,170,268 |
| Sep 11, 2026 | 3.36 | 3.37 | 3.26 | 3.34 | 3.34 | -1.47% | 52,659,290 |
| Sep 10, 2026 | 3.33 | 3.44 | 3.30 | 3.39 | 3.39 | 1.19% | 56,147,178 |
| Sep 9, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -1.18% | 28,631,760 |
| Sep 8, 2026 | 3.36 | 3.40 | 3.33 | 3.39 | 3.39 | 1.50% | 37,131,287 |
| Sep 7, 2026 | 3.29 | 3.38 | 3.28 | 3.34 | 3.34 | 1.21% | 31,745,080 |
| Sep 4, 2026 | 3.31 | 3.36 | 3.27 | 3.30 | 3.30 | - | 31,150,300 |
| 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 |