Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 8.26
-0.21 (-2.48%)
At close: Feb 13, 2026
Shenzhen Zowee Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 8.52 | 8.66 | 8.51 | 8.52 | 8.52 | -1.16% | 17,841,992 |
| Dec 17, 2025 | 8.70 | 8.74 | 8.42 | 8.62 | 8.62 | -1.49% | 32,082,360 |
| Dec 16, 2025 | 8.77 | 8.95 | 8.69 | 8.75 | 8.75 | -0.34% | 30,457,240 |
| Dec 15, 2025 | 8.72 | 8.95 | 8.66 | 8.78 | 8.78 | -0.79% | 21,656,470 |
| Dec 12, 2025 | 8.96 | 9.08 | 8.80 | 8.85 | 8.85 | -1.78% | 34,518,740 |
| Dec 11, 2025 | 9.53 | 9.53 | 9.01 | 9.01 | 9.01 | -5.65% | 57,064,050 |
| Dec 10, 2025 | 9.83 | 9.89 | 9.36 | 9.55 | 9.55 | -3.54% | 59,992,090 |
| Dec 9, 2025 | 10.16 | 10.23 | 9.88 | 9.90 | 9.90 | -3.23% | 56,025,020 |
| Dec 8, 2025 | 9.95 | 10.30 | 9.89 | 10.23 | 10.23 | 2.92% | 73,787,130 |
| Dec 5, 2025 | 9.89 | 10.20 | 9.30 | 9.94 | 9.94 | -0.80% | 85,804,310 |
| Dec 4, 2025 | 10.33 | 10.44 | 9.88 | 10.02 | 10.02 | -4.93% | 119,366,556 |