Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 8.07
+0.16 (2.02%)
At close: Mar 10, 2026
Shenzhen Zowee Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.90 | 8.07 | 7.90 | 8.06 | - | 1.90% | 5,441,930 |
| Mar 9, 2026 | 7.81 | 7.94 | 7.77 | 7.91 | 7.91 | -1.37% | 10,642,130 |
| Mar 6, 2026 | 7.90 | 8.12 | 7.83 | 8.02 | 8.02 | 0.88% | 10,636,070 |
| Mar 5, 2026 | 8.17 | 8.18 | 7.90 | 7.95 | 7.95 | 2.98% | 12,631,146 |
| Mar 4, 2026 | 7.75 | 7.85 | 7.70 | 7.72 | 7.72 | -1.15% | 9,937,941 |
| Mar 3, 2026 | 8.13 | 8.19 | 7.81 | 7.81 | 7.81 | -3.94% | 18,349,550 |
| Mar 2, 2026 | 8.21 | 8.25 | 8.09 | 8.13 | 8.13 | -2.98% | 15,943,482 |
| Feb 27, 2026 | 8.33 | 8.38 | 8.26 | 8.38 | 8.38 | 0.24% | 10,884,630 |
| Feb 26, 2026 | 8.38 | 8.43 | 8.30 | 8.36 | 8.36 | -0.48% | 10,829,600 |
| Feb 25, 2026 | 8.38 | 8.41 | 8.33 | 8.40 | 8.40 | 0.48% | 9,512,231 |
| Feb 24, 2026 | 8.36 | 8.38 | 8.28 | 8.36 | 8.36 | 1.21% | 9,108,054 |
| Feb 13, 2026 | 8.37 | 8.45 | 8.26 | 8.26 | 8.26 | -2.48% | 13,699,070 |
| Feb 12, 2026 | 8.28 | 8.66 | 8.18 | 8.47 | 8.47 | 1.93% | 22,087,500 |
| Feb 11, 2026 | 8.31 | 8.39 | 8.28 | 8.31 | 8.31 | - | 8,650,200 |
| Feb 10, 2026 | 8.27 | 8.47 | 8.23 | 8.31 | 8.31 | 0.36% | 13,301,010 |
| Feb 9, 2026 | 8.19 | 8.28 | 8.19 | 8.28 | 8.28 | 1.47% | 10,438,410 |
| Feb 6, 2026 | 8.09 | 8.20 | 8.06 | 8.16 | 8.16 | 0.49% | 9,646,524 |
| Feb 5, 2026 | 8.12 | 8.20 | 8.09 | 8.12 | 8.12 | -0.61% | 9,019,800 |
| Feb 4, 2026 | 8.20 | 8.21 | 8.10 | 8.17 | 8.17 | -0.73% | 14,128,110 |
| Feb 3, 2026 | 8.20 | 8.27 | 8.19 | 8.23 | 8.23 | 0.49% | 9,632,523 |
| Feb 2, 2026 | 8.25 | 8.33 | 8.18 | 8.19 | 8.19 | -1.33% | 10,581,670 |
| Jan 30, 2026 | 8.48 | 8.48 | 8.22 | 8.30 | 8.30 | -3.04% | 22,635,642 |
| Jan 29, 2026 | 8.60 | 8.68 | 8.50 | 8.56 | 8.56 | -1.50% | 13,945,626 |
| Jan 28, 2026 | 8.65 | 8.78 | 8.56 | 8.69 | 8.69 | 0.58% | 18,615,642 |
| Jan 27, 2026 | 8.61 | 8.65 | 8.41 | 8.64 | 8.64 | 0.23% | 16,633,220 |
| Jan 26, 2026 | 8.84 | 8.84 | 8.58 | 8.62 | 8.62 | -2.60% | 22,506,330 |
| Jan 23, 2026 | 8.77 | 8.85 | 8.68 | 8.85 | 8.85 | 1.37% | 18,459,450 |
| Jan 22, 2026 | 8.67 | 8.75 | 8.66 | 8.73 | 8.73 | 0.69% | 13,056,920 |
| Jan 21, 2026 | 8.62 | 8.75 | 8.56 | 8.67 | 8.67 | 0.12% | 15,051,180 |
| Jan 20, 2026 | 8.88 | 8.88 | 8.60 | 8.66 | 8.66 | -2.48% | 23,577,190 |
| Jan 19, 2026 | 8.84 | 8.92 | 8.73 | 8.88 | 8.88 | 0.34% | 15,765,840 |
| Jan 16, 2026 | 8.95 | 9.01 | 8.79 | 8.85 | 8.85 | -0.90% | 20,345,973 |
| Jan 15, 2026 | 8.98 | 9.08 | 8.83 | 8.93 | 8.93 | -2.08% | 28,762,550 |
| Jan 14, 2026 | 8.93 | 9.25 | 8.92 | 9.12 | 9.12 | 1.90% | 44,469,810 |
| Jan 13, 2026 | 9.31 | 9.32 | 8.93 | 8.95 | 8.95 | -3.87% | 39,262,550 |
| Jan 12, 2026 | 9.05 | 9.35 | 8.99 | 9.31 | 9.31 | 3.44% | 42,131,750 |
| Jan 9, 2026 | 8.92 | 9.02 | 8.88 | 9.00 | 9.00 | 0.67% | 29,392,327 |
| Jan 8, 2026 | 8.81 | 8.98 | 8.76 | 8.94 | 8.94 | 1.36% | 24,262,950 |
| Jan 7, 2026 | 8.94 | 8.96 | 8.81 | 8.82 | 8.82 | -1.45% | 21,521,960 |
| Jan 6, 2026 | 8.90 | 9.04 | 8.84 | 8.95 | 8.95 | 0.22% | 27,597,280 |
| Jan 5, 2026 | 8.58 | 8.94 | 8.56 | 8.93 | 8.93 | 3.48% | 32,265,030 |
| Dec 31, 2025 | 8.76 | 8.80 | 8.54 | 8.63 | 8.63 | 0.23% | 16,043,260 |
| Dec 30, 2025 | 8.61 | 8.69 | 8.57 | 8.61 | 8.61 | -0.35% | 13,353,200 |
| Dec 29, 2025 | 8.71 | 8.76 | 8.61 | 8.64 | 8.64 | -1.59% | 17,780,810 |
| Dec 26, 2025 | 8.67 | 8.84 | 8.61 | 8.78 | 8.78 | 1.27% | 26,879,030 |
| Dec 25, 2025 | 8.60 | 8.70 | 8.56 | 8.67 | 8.67 | 0.58% | 17,662,300 |
| Dec 24, 2025 | 8.54 | 8.69 | 8.50 | 8.62 | 8.62 | 0.70% | 16,542,320 |
| Dec 23, 2025 | 8.72 | 8.75 | 8.55 | 8.56 | 8.56 | -1.83% | 18,644,890 |
| Dec 22, 2025 | 8.66 | 8.78 | 8.63 | 8.72 | 8.72 | 0.69% | 17,028,330 |
| Dec 19, 2025 | 8.52 | 8.71 | 8.52 | 8.66 | 8.66 | 1.64% | 20,610,160 |