ZETTA Group Co., Ltd. (SHE:002256)
China · Delayed Price · Currency is CNY 3.170
-0.220 (-6.49%)
Jul 24, 2026, 3:05 PM CST
ZETTA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3.89 | 4.01 | 3.79 | 3.81 | 3.81 | -2.56% | 61,718,098 |
| Jun 24, 2026 | 4.00 | 4.00 | 3.77 | 3.91 | 3.91 | -2.98% | 84,812,700 |
| Jun 23, 2026 | 3.99 | 4.14 | 3.96 | 4.03 | 4.03 | 0.25% | 69,511,336 |
| Jun 22, 2026 | 3.98 | 4.09 | 3.95 | 4.02 | 4.02 | - | 63,503,174 |
| Jun 18, 2026 | 4.16 | 4.19 | 3.98 | 4.02 | 4.02 | -3.37% | 70,339,450 |
| Jun 17, 2026 | 4.19 | 4.20 | 4.08 | 4.16 | 4.16 | -1.19% | 66,242,870 |
| Jun 16, 2026 | 4.19 | 4.23 | 4.07 | 4.21 | 4.21 | 0.48% | 74,897,450 |
| Jun 15, 2026 | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | 0.72% | 64,896,010 |
| Jun 12, 2026 | 4.20 | 4.28 | 4.11 | 4.16 | 4.16 | -0.95% | 76,552,490 |
| Jun 11, 2026 | 4.37 | 4.55 | 4.15 | 4.20 | 4.20 | -3.89% | 124,427,400 |
| Jun 10, 2026 | 3.94 | 4.37 | 3.90 | 4.37 | 4.37 | 10.08% | 58,575,900 |
| Jun 9, 2026 | 3.94 | 3.97 | 3.85 | 3.97 | 3.97 | 2.06% | 51,679,320 |
| Jun 8, 2026 | 3.97 | 4.11 | 3.86 | 3.89 | 3.89 | -5.58% | 80,337,020 |
| 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 |