Shenzhen Zowee Technology Co., Ltd. (SHE:002369)
China · Delayed Price · Currency is CNY 5.28
-0.01 (-0.19%)
Oct 16, 2026, 3:04 PM CST
Shenzhen Zowee Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.47 | 5.47 | 5.23 | 5.28 | 5.28 | -0.19% | 7,721,264 |
| Oct 15, 2026 | 5.38 | 5.40 | 5.26 | 5.29 | 5.29 | -2.58% | 8,648,100 |
| Oct 14, 2026 | 5.55 | 5.56 | 5.42 | 5.43 | 5.43 | -2.16% | 5,846,300 |
| Oct 13, 2026 | 5.40 | 5.59 | 5.32 | 5.55 | 5.55 | 1.28% | 8,224,600 |
| Oct 12, 2026 | 5.54 | 5.56 | 5.43 | 5.48 | 5.48 | -1.08% | 5,800,798 |
| Oct 9, 2026 | 5.47 | 5.56 | 5.28 | 5.54 | 5.54 | 1.09% | 11,873,150 |
| Oct 8, 2026 | 5.59 | 5.65 | 5.43 | 5.48 | 5.48 | -1.44% | 6,766,577 |
| Sep 30, 2026 | 5.62 | 5.67 | 5.52 | 5.56 | 5.56 | -0.71% | 6,012,700 |
| Sep 29, 2026 | 5.51 | 5.64 | 5.47 | 5.60 | 5.60 | 1.63% | 7,580,084 |
| Sep 28, 2026 | 5.54 | 5.58 | 5.42 | 5.51 | 5.51 | -0.90% | 9,603,198 |
| Sep 24, 2026 | 5.64 | 5.67 | 5.55 | 5.56 | 5.56 | -1.42% | 5,909,657 |
| Sep 23, 2026 | 5.77 | 5.78 | 5.59 | 5.64 | 5.64 | -2.42% | 8,802,900 |
| Sep 22, 2026 | 5.78 | 5.81 | 5.70 | 5.78 | 5.78 | 0.17% | 9,795,100 |
| Sep 21, 2026 | 5.69 | 5.79 | 5.68 | 5.77 | 5.77 | 1.58% | 10,574,050 |
| Sep 18, 2026 | 5.72 | 5.77 | 5.65 | 5.68 | 5.68 | - | 9,213,862 |
| Sep 17, 2026 | 5.69 | 5.71 | 5.57 | 5.68 | 5.68 | -0.18% | 9,586,163 |
| Sep 16, 2026 | 5.64 | 5.75 | 5.58 | 5.69 | 5.69 | 0.89% | 9,278,200 |
| Sep 15, 2026 | 5.80 | 5.85 | 5.64 | 5.64 | 5.64 | -2.76% | 8,611,600 |
| Sep 14, 2026 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | -0.85% | 7,278,500 |
| Sep 11, 2026 | 5.89 | 5.93 | 5.73 | 5.85 | 5.85 | -1.52% | 11,973,300 |
| Sep 10, 2026 | 5.99 | 6.00 | 5.87 | 5.94 | 5.94 | -1.66% | 12,378,499 |
| Sep 9, 2026 | 6.16 | 6.17 | 5.98 | 6.04 | 6.04 | -2.11% | 14,065,600 |
| Sep 8, 2026 | 6.18 | 6.24 | 6.14 | 6.17 | 6.17 | -0.16% | 10,813,060 |
| Sep 7, 2026 | 6.20 | 6.26 | 6.15 | 6.18 | 6.18 | - | 11,006,920 |
| Sep 4, 2026 | 6.29 | 6.34 | 6.13 | 6.18 | 6.18 | -0.32% | 16,269,600 |
| Sep 3, 2026 | 6.49 | 6.49 | 6.18 | 6.20 | 6.20 | -3.58% | 22,193,320 |
| Sep 2, 2026 | 6.34 | 6.49 | 6.34 | 6.43 | 6.43 | -0.46% | 18,850,246 |
| Sep 1, 2026 | 6.31 | 6.48 | 6.29 | 6.46 | 6.46 | 2.22% | 25,799,551 |
| Aug 31, 2026 | 6.21 | 6.35 | 6.20 | 6.32 | 6.32 | 0.48% | 23,218,072 |
| Aug 28, 2026 | 6.28 | 6.39 | 6.21 | 6.29 | 6.29 | -0.79% | 36,357,570 |
| Aug 27, 2026 | 6.19 | 6.78 | 6.10 | 6.34 | 6.34 | 2.92% | 56,602,421 |
| Aug 26, 2026 | 6.00 | 6.41 | 5.94 | 6.16 | 6.16 | 3.01% | 38,409,430 |
| Aug 25, 2026 | 5.76 | 5.98 | 5.73 | 5.98 | 5.98 | 2.22% | 19,526,241 |
| Aug 24, 2026 | 5.89 | 5.98 | 5.75 | 5.85 | 5.85 | -1.52% | 18,876,430 |
| Aug 21, 2026 | 5.60 | 5.95 | 5.57 | 5.94 | 5.94 | 4.58% | 32,684,850 |
| Aug 20, 2026 | 5.58 | 5.72 | 5.53 | 5.68 | 5.68 | 2.71% | 17,938,115 |
| Aug 19, 2026 | 5.77 | 5.78 | 5.51 | 5.53 | 5.53 | -4.82% | 18,287,035 |
| Aug 18, 2026 | 5.87 | 5.88 | 5.73 | 5.81 | 5.81 | -1.19% | 18,020,845 |
| Aug 17, 2026 | 5.90 | 5.92 | 5.81 | 5.88 | 5.88 | -0.68% | 19,710,337 |
| Aug 14, 2026 | 6.06 | 6.08 | 5.83 | 5.92 | 5.92 | -1.66% | 26,666,500 |
| Aug 13, 2026 | 6.00 | 6.38 | 5.93 | 6.02 | 6.02 | 1.01% | 42,820,672 |
| Aug 12, 2026 | 5.98 | 6.02 | 5.84 | 5.96 | 5.96 | 0.68% | 25,584,460 |
| Aug 11, 2026 | 5.83 | 5.93 | 5.79 | 5.92 | 5.92 | 0.51% | 26,677,000 |
| Aug 10, 2026 | 5.94 | 5.96 | 5.76 | 5.89 | 5.89 | -0.84% | 33,669,120 |
| Aug 7, 2026 | 6.37 | 6.52 | 5.84 | 5.94 | 5.94 | -5.26% | 76,544,990 |
| Aug 6, 2026 | 5.75 | 6.27 | 5.71 | 6.27 | 6.27 | 10.00% | 27,501,977 |
| Aug 5, 2026 | 5.59 | 5.75 | 5.57 | 5.70 | 5.70 | 1.79% | 21,944,674 |
| Aug 4, 2026 | 5.55 | 5.61 | 5.48 | 5.60 | 5.60 | 1.45% | 20,775,358 |
| Aug 3, 2026 | 5.40 | 5.53 | 5.40 | 5.52 | 5.52 | 2.60% | 22,292,900 |
| Jul 31, 2026 | 5.38 | 5.50 | 5.35 | 5.38 | 5.38 | - | 26,706,474 |