Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 7.07
+0.08 (1.14%)
Apr 1, 2026, 3:04 PM CST
Shenzhen Zowee Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.11 | 7.12 | 6.97 | 7.07 | 7.07 | 1.14% | 7,736,606 |
| Mar 31, 2026 | 7.10 | 7.16 | 6.96 | 6.99 | 6.99 | -1.69% | 8,178,262 |
| Mar 30, 2026 | 6.99 | 7.13 | 6.92 | 7.11 | 7.11 | 0.57% | 8,494,395 |
| Mar 27, 2026 | 6.79 | 7.09 | 6.75 | 7.07 | 7.07 | 2.02% | 11,017,090 |
| Mar 26, 2026 | 7.17 | 7.22 | 6.89 | 6.93 | 6.93 | -3.48% | 12,978,490 |
| Mar 25, 2026 | 7.05 | 7.20 | 7.05 | 7.18 | 7.18 | 2.28% | 11,722,500 |
| Mar 24, 2026 | 6.86 | 7.03 | 6.73 | 7.02 | 7.02 | 4.46% | 16,884,045 |
| Mar 23, 2026 | 7.01 | 7.08 | 6.67 | 6.72 | 6.72 | -6.28% | 16,587,940 |
| Mar 20, 2026 | 7.47 | 7.50 | 7.17 | 7.17 | 7.17 | -3.24% | 11,089,970 |
| Mar 19, 2026 | 7.60 | 7.65 | 7.39 | 7.41 | 7.41 | -3.89% | 12,775,400 |
| Mar 18, 2026 | 7.80 | 7.83 | 7.64 | 7.71 | 7.71 | -1.41% | 12,585,500 |
| Mar 17, 2026 | 7.93 | 7.98 | 7.77 | 7.82 | 7.82 | -1.76% | 10,567,220 |
| Mar 16, 2026 | 7.81 | 8.12 | 7.73 | 7.96 | 7.96 | 2.05% | 12,916,263 |
| Mar 13, 2026 | 7.85 | 7.92 | 7.78 | 7.80 | 7.80 | -1.39% | 8,264,800 |
| Mar 12, 2026 | 7.95 | 8.04 | 7.90 | 7.91 | 7.91 | -1.00% | 7,847,948 |
| Mar 11, 2026 | 8.03 | 8.09 | 7.99 | 7.99 | 7.99 | -0.99% | 8,632,900 |
| Mar 10, 2026 | 7.96 | 8.09 | 7.92 | 8.07 | 8.07 | 2.02% | 11,178,720 |
| 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 |